Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	81.95	81.97	81.83	81.96	3,001,239	+0.01(+0.01%)
Sep 28, 2017	81.85	81.95	81.80	81.95	1,198,603	+0.02(+0.02%)
Sep 27, 2017		81.98	81.86	81.93	1,511,907	-0.25(-0.30%)
Sep 26, 2017	82.17	82.18	82.09	82.18	1,446,459	-0.04(-0.05%)
Sep 25, 2017	82.07	82.23	82.05	82.22	2,626,512	+0.18(+0.22%)
Sep 22, 2017	82.11	82.12	82.01	82.04	1,394,139	+0.08(+0.10%)
Sep 21, 2017	82.01	82.09	81.94	81.96	1,168,169	-0.02(-0.02%)
Sep 20, 2017	82.13	82.14	81.89	81.98	1,672,452	-0.07(-0.09%)
Sep 19, 2017	82.11	82.14	82.05	82.05	1,219,958	-0.06(-0.07%)
Sep 18, 2017	82.12	82.14	82.04	82.11	1,756,568	-0.06(-0.07%)
Sep 15, 2017	82.20	82.25	82.11	82.17	1,536,015	+0.01(+0.01%)
Sep 14, 2017	82.08	82.18	82.08	82.16	1,325,174	+0.05(+0.06%)
Sep 13, 2017	82.19	82.21	82.10	82.11	1,594,086	-0.10(-0.12%)
Sep 12, 2017	82.26	82.32	82.15	82.21	1,603,559	-0.12(-0.15%)
Sep 11, 2017	82.42	82.47	82.30	82.33	1,423,158	-0.25(-0.30%)
Sep 08, 2017	82.67	82.67	82.55	82.58	2,702,173	-0.09(-0.11%)
Sep 07, 2017	82.53	82.71	82.51	82.67	1,899,138	+0.26(+0.32%)
Sep 06, 2017	82.58	82.62	82.39	82.41	1,586,504	-0.14(-0.17%)
Sep 05, 2017	82.45	82.59	82.38	82.55	2,008,432	+0.34(+0.41%)
Sep 01, 2017	82.31	82.33	82.15	82.21	1,471,641	-0.31(-0.38%)
Aug 31, 2017	82.48	82.56	82.45	82.52	1,696,684	+0.07(+0.08%)
Aug 30, 2017	82.44	82.46	82.39	82.45	1,150,673	-0.01(-0.01%)
Aug 29, 2017	82.52	82.58	82.39	82.46	2,054,269	+0.09(+0.11%)
Aug 28, 2017	82.33	82.39	82.28	82.37	1,408,741	+0.04(+0.05%)
Aug 25, 2017	82.24	82.35	82.21	82.33	1,453,084	+0.10(+0.12%)
Aug 24, 2017	82.23	82.32	82.21	82.23	1,540,247	-0.12(-0.15%)
Aug 23, 2017	82.23	82.35	82.20	82.35	1,237,774	+0.24(+0.29%)
Aug 22, 2017	82.19	82.20	82.10	82.11	1,157,454	-0.10(-0.12%)
Aug 21, 2017	82.22	82.25	82.17	82.21	1,258,387	+0.04(+0.05%)
Aug 18, 2017	82.26	82.30	82.10	82.17	1,663,113	-0.04(-0.05%)
Aug 17, 2017	82.05	82.21	82.01	82.21	1,723,582	+0.15(+0.18%)
Aug 16, 2017	81.92	82.13	81.89	82.06	1,594,816	+0.12(+0.15%)
Aug 15, 2017	81.90	81.99	81.89	81.94	1,419,669	-0.14(-0.17%)
Aug 14, 2017	82.09	82.14	82.03	82.08	2,082,036	-0.06(-0.07%)
Aug 11, 2017	81.97	82.15	81.95	82.14	1,153,442	+0.07(+0.09%)
Aug 10, 2017	81.98	82.08	81.94	82.07	1,376,701	+0.12(+0.15%)
Aug 09, 2017	82.09	82.10	81.95	81.95	1,808,657	+0.06(+0.07%)
Aug 08, 2017	81.99	81.99	81.84	81.89	1,929,033	-0.11(-0.13%)
Aug 07, 2017	81.96	82.01	81.91	82.00	1,257,949	+0.03(+0.04%)
Aug 04, 2017	82.01	82.01	81.85	81.97	1,046,704	-0.13(-0.16%)
Aug 03, 2017	82.04	82.16	82.00	82.10	1,904,856	+0.17(+0.21%)
Aug 02, 2017	81.97	82.03	81.93	81.93	1,336,634	-0.05(-0.06%)
Aug 01, 2017	81.76	81.99	81.75	81.98	1,783,649	-0.01(-0.01%)
Jul 31, 2017	81.96	82.00	81.91	81.99	2,561,996	-0.01(-0.01%)
Jul 28, 2017	81.84	82.00	81.84	82.00	1,867,324	+0.15(+0.18%)
Jul 27, 2017	81.85	81.90	81.79	81.85	1,223,971	-0.10(-0.12%)
Jul 26, 2017	81.76	82.00	81.73	81.95	1,583,058	+0.20(+0.24%)
Jul 25, 2017	81.90	81.91	81.74	81.75	1,385,039	-0.31(-0.38%)
Jul 24, 2017	82.09	82.10	82.00	82.06	1,417,375	-0.04(-0.05%)
Jul 21, 2017	82.06	82.16	82.06	82.10	1,942,197	+0.09(+0.11%)
Jul 20, 2017	82.02	82.09	81.97	82.01	1,646,777	+0.05(+0.06%)
Jul 19, 2017	81.97	82.00	81.93	81.96	1,589,091	+0.01(+0.01%)
Jul 18, 2017	81.90	81.97	81.87	81.95	1,607,334	+0.19(+0.23%)
Jul 17, 2017	81.72	81.79	81.66	81.76	1,432,649	+0.11(+0.13%)
Jul 14, 2017	81.78	81.85	81.63	81.65	1,201,743	+0.03(+0.04%)
Jul 13, 2017	81.64	81.65	81.50	81.62	1,321,390	-0.03(-0.04%)
Jul 12, 2017	81.70	81.72	81.61	81.65	1,378,836	+0.19(+0.23%)
Jul 11, 2017	81.42	81.50	81.37	81.46	1,931,602	+0.08(+0.10%)
Jul 10, 2017	81.41	81.45	81.36	81.38	2,228,835	+0.04(+0.05%)
Jul 07, 2017	81.36	81.39	81.31	81.34	2,441,603	-0.02(-0.02%)
Jul 06, 2017	81.41	81.43	81.30	81.36	1,827,517	-0.19(-0.23%)
Jul 05, 2017	81.49	81.58	81.45	81.55	1,917,073	+0.05(+0.06%)