Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)