Short-Term Bond ETF Vanguard (NY: BSV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	61.19	61.25	61.16	61.16	703,013	-0.04(-0.06%)
Nov 27, 2009	61.23	61.23	60.99	61.20	113,616	+0.08(+0.12%)
Nov 25, 2009	61.12	61.13	61.02	61.12	525,488	+0.04(+0.06%)
Nov 24, 2009	61.03	61.10	60.99	61.09	742,679	+0.11(+0.17%)
Nov 23, 2009	61.00	61.00	60.82	60.98	1,162,809	-0.01(-0.01%)
Nov 20, 2009	61.07	61.07	60.97	60.99	493,473	-0.04(-0.06%)
Nov 19, 2009	61.00	61.05	60.97	61.03	779,435	+0.06(+0.10%)
Nov 18, 2009	60.98	60.98	60.90	60.97	451,993	+0.07(+0.11%)
Nov 17, 2009	60.96	60.96	60.85	60.90	588,373	-0.03(-0.05%)
Nov 16, 2009	60.90	60.94	60.81	60.93	414,531	+0.14(+0.24%)
Nov 13, 2009	60.82	60.87	60.78	60.78	428,970	-0.04(-0.07%)
Nov 12, 2009	60.87	60.87	60.75	60.83	659,720	-0.06(-0.10%)
Nov 11, 2009	60.86	60.90	60.71	60.89	468,016	+0.19(+0.31%)
Nov 10, 2009	60.82	60.84	60.70	60.70	817,529	-0.03(-0.05%)
Nov 09, 2009	60.74	60.74	60.66	60.73	382,126	+0.01(+0.01%)
Nov 06, 2009	60.67	60.73	60.58	60.72	547,089	+0.08(+0.14%)
Nov 05, 2009	60.65	60.68	60.55	60.64	587,275	+0.02(+0.03%)
Nov 04, 2009	60.65	60.76	60.56	60.62	764,037	-0.03(-0.05%)
Nov 03, 2009	60.68	60.68	60.63	60.65	578,935	+0.00(+0.00%)
Nov 02, 2009	60.69	60.71	60.58	60.65	557,124	-0.00(-0.00%)
Oct 30, 2009	60.62	60.69	60.57	60.66	657,237	+0.10(+0.16%)
Oct 29, 2009	60.57	60.65	60.50	60.56	719,880	-0.02(-0.03%)
Oct 28, 2009	60.54	60.60	60.47	60.57	642,288	+0.03(+0.05%)
Oct 27, 2009	60.41	60.54	60.34	60.54	291,528	+0.17(+0.28%)
Oct 26, 2009	60.44	60.44	60.34	60.38	493,929	-0.09(-0.15%)
Oct 23, 2009	60.47	60.49	60.42	60.47	764,923	-0.11(-0.18%)
Oct 22, 2009	60.58	60.58	60.47	60.57	633,872	+0.06(+0.10%)
Oct 21, 2009	60.57	60.58	60.50	60.51	334,307	-0.10(-0.16%)
Oct 20, 2009	60.56	60.61	60.54	60.61	761,900	+0.10(+0.16%)
Oct 19, 2009	60.47	60.51	60.38	60.51	574,407	+0.00(+0.00%)
Oct 16, 2009	60.51	60.54	60.40	60.51	354,145	+0.00(+0.00%)
Oct 15, 2009	60.50	60.57	60.44	60.51	1,905,441	-0.02(-0.02%)
Oct 14, 2009	60.47	60.58	60.47	60.53	571,593	-0.02(-0.04%)
Oct 13, 2009	60.63	60.63	60.50	60.55	428,642	-0.02(-0.04%)
Oct 12, 2009	60.51	60.68	60.48	60.57	297,383	+0.04(+0.06%)
Oct 09, 2009	60.58	60.60	60.47	60.54	278,728	-0.04(-0.06%)
Oct 08, 2009	60.66	60.72	60.52	60.57	321,104	-0.10(-0.16%)
Oct 07, 2009	60.66	60.71	60.56	60.67	324,302	+0.14(+0.23%)
Oct 06, 2009	60.64	60.65	60.51	60.54	377,015	-0.21(-0.35%)
Oct 05, 2009	60.76	60.85	60.63	60.75	552,452	+0.02(+0.04%)
Oct 02, 2009	60.81	60.83	60.56	60.72	463,834	+0.13(+0.21%)
Oct 01, 2009	60.69	60.69	60.55	60.60	408,429	+0.07(+0.12%)
Sep 30, 2009	60.47	60.59	60.31	60.52	514,837	+0.04(+0.06%)
Sep 29, 2009	60.47	60.50	60.39	60.49	516,157	+0.09(+0.14%)
Sep 28, 2009	60.49	60.55	60.34	60.40	412,674	-0.06(-0.10%)
Sep 25, 2009	60.54	60.54	60.36	60.46	434,341	-0.04(-0.06%)
Sep 24, 2009	60.52	60.57	60.36	60.50	602,764	+0.07(+0.12%)
Sep 23, 2009	60.24	60.45	60.24	60.43	463,994	+0.14(+0.23%)
Sep 22, 2009	60.27	60.38	60.26	60.29	581,074	-0.08(-0.13%)
Sep 21, 2009	60.39	60.40	60.27	60.36	534,494	-0.02(-0.03%)
Sep 18, 2009	60.39	60.44	60.30	60.38	472,719	+0.02(+0.03%)
Sep 17, 2009	60.37	60.38	60.24	60.36	502,237	+0.11(+0.19%)
Sep 16, 2009	60.36	60.36	60.20	60.25	552,049	+0.02(+0.03%)
Sep 15, 2009	60.39	60.48	60.20	60.24	714,294	-0.14(-0.24%)
Sep 14, 2009	60.43	60.43	60.30	60.38	584,612	+0.01(+0.01%)
Sep 11, 2009	60.53	60.54	60.34	60.37	554,603	-0.08(-0.13%)
Sep 10, 2009	60.42	60.50	60.26	60.45	903,284	+0.15(+0.25%)
Sep 09, 2009	60.24	60.38	60.19	60.30	978,840	+0.15(+0.25%)
Sep 08, 2009	60.40	60.40	60.15	60.15	604,698	-0.24(-0.40%)
Sep 04, 2009	60.39	60.43	60.37	60.39	413,798	-0.02(-0.04%)
Sep 03, 2009	60.35	60.44	60.31	60.41	347,199	-0.02(-0.04%)
Sep 02, 2009	60.46	60.49	60.30	60.43	487,596	+0.15(+0.25%)