Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 03, 2017	81.66	81.67	81.43	81.50	1,092,526	-0.33(-0.40%)
Jun 30, 2017	81.87	81.90	81.76	81.83	1,978,238	-0.06(-0.07%)
Jun 29, 2017	81.84	81.97	81.78	81.89	1,548,282	-0.17(-0.21%)
Jun 28, 2017	82.08	82.10	81.95	82.06	1,604,350	+0.00(+0.00%)
Jun 27, 2017	82.19	82.19	82.04	82.06	2,374,151	-0.28(-0.34%)
Jun 26, 2017	82.35	82.39	82.31	82.34	4,665,527	+0.09(+0.11%)
Jun 23, 2017	82.23	82.28	82.19	82.25	1,356,064	+0.02(+0.02%)
Jun 22, 2017	82.24	82.27	82.16	82.23	1,195,139	+0.03(+0.04%)
Jun 21, 2017	82.15	82.23	82.10	82.20	1,249,605	+0.04(+0.05%)
Jun 20, 2017	82.11	82.21	82.08	82.16	1,864,185	+0.12(+0.15%)
Jun 19, 2017	82.10	82.14	82.00	82.04	1,776,848	-0.12(-0.15%)
Jun 16, 2017	82.08	82.17	82.07	82.16	1,376,407	+0.09(+0.11%)
Jun 15, 2017	82.13	82.13	82.03	82.07	2,063,366	-0.09(-0.11%)
Jun 14, 2017	82.21	82.33	82.08	82.16	2,472,954	+0.30(+0.37%)
Jun 13, 2017	81.81	81.89	81.79	81.86	1,515,102	+0.02(+0.02%)
Jun 12, 2017	81.79	81.95	81.77	81.84	2,053,929	-0.02(-0.02%)
Jun 09, 2017	81.80	81.91	81.77	81.86	1,404,519	-0.07(-0.09%)
Jun 08, 2017	81.97	81.97	81.81	81.93	1,828,154	-0.06(-0.07%)
Jun 07, 2017	82.08	82.10	81.97	81.99	1,743,506	-0.11(-0.13%)
Jun 06, 2017	82.11	82.15	82.05	82.10	3,262,507	+0.15(+0.18%)
Jun 05, 2017	81.98	82.01	81.93	81.95	1,916,218	-0.13(-0.16%)
Jun 02, 2017	81.99	82.11	81.97	82.08	1,795,159	+0.27(+0.33%)
Jun 01, 2017	81.71	81.82	81.69	81.81	1,710,895	-0.15(-0.18%)
May 31, 2017	81.92	82.01	81.90	81.96	2,290,054	+0.04(+0.05%)
May 30, 2017	81.87	81.92	81.82	81.92	1,283,326	+0.12(+0.15%)
May 26, 2017	81.77	81.81	81.73	81.80	952,666	+0.04(+0.05%)
May 25, 2017	81.77	81.79	81.69	81.76	1,108,371	+0.00(+0.00%)
May 24, 2017	81.63	81.77	81.58	81.76	1,568,743	+0.17(+0.21%)
May 23, 2017	81.84	81.84	81.58	81.59	1,679,534	-0.17(-0.21%)
May 22, 2017	81.80	81.80	81.74	81.76	1,570,719	-0.07(-0.09%)
May 19, 2017	81.81	81.83	81.70	81.83	1,394,681	+0.05(+0.06%)
May 18, 2017	81.87	81.89	81.74	81.78	1,881,841	-0.07(-0.09%)
May 17, 2017	81.63	81.87	81.63	81.85	1,987,109	+0.44(+0.54%)
May 16, 2017	81.36	81.51	81.36	81.41	1,760,573	+0.08(+0.10%)
May 15, 2017	81.30	81.39	81.30	81.33	1,823,465	-0.02(-0.02%)
May 12, 2017	81.29	81.38	81.25	81.35	1,510,314	+0.24(+0.30%)
May 11, 2017	81.00	81.11	80.93	81.11	1,421,523	+0.06(+0.07%)
May 10, 2017	81.14	81.20	81.01	81.05	1,845,536	-0.01(-0.01%)
May 09, 2017	81.05	81.10	81.00	81.06	2,532,184	-0.04(-0.05%)
May 08, 2017	81.19	81.21	81.06	81.10	1,832,262	-0.14(-0.17%)
May 05, 2017	81.20	81.24	81.10	81.24	1,658,920	+0.05(+0.06%)
May 04, 2017	81.14	81.20	81.09	81.19	1,216,082	-0.09(-0.11%)
May 03, 2017	81.40	81.40	81.22	81.28	2,948,426	-0.09(-0.11%)
May 02, 2017	81.24	81.38	81.20	81.37	1,664,291	+0.14(+0.17%)