Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	69.55	69.56	69.32	69.38	887,622	-0.14(-0.20%)
Nov 29, 2017	69.52	69.56	69.44	69.52	859,896	-0.21(-0.30%)
Nov 28, 2017	69.75	69.79	69.67	69.73	555,296	+0.05(+0.07%)
Nov 27, 2017	69.65	69.71	69.57	69.68	544,542	+0.07(+0.09%)
Nov 24, 2017	69.62	69.67	69.61	69.61	281,890	-0.02(-0.04%)
Nov 22, 2017	69.55	69.71	69.52	69.64	595,742	+0.18(+0.26%)
Nov 21, 2017	69.53	69.56	69.42	69.45	570,950	+0.05(+0.07%)
Nov 20, 2017	69.46	69.52	69.41	69.41	805,518	-0.14(-0.20%)
Nov 17, 2017	69.56	69.59	69.50	69.55	1,026,548	+0.07(+0.10%)
Nov 16, 2017	69.50	69.55	69.45	69.48	600,171	-0.12(-0.17%)
Nov 15, 2017	69.52	69.60	69.39	69.60	798,678	+0.21(+0.30%)
Nov 14, 2017	69.31	69.43	69.31	69.39	618,388	+0.11(+0.15%)
Nov 13, 2017	69.39	69.43	69.28	69.28	644,346	-0.03(-0.05%)
Nov 10, 2017	69.45	69.48	69.31	69.31	582,616	-0.33(-0.47%)
Nov 09, 2017	69.63	69.69	69.57	69.64	508,278	-0.05(-0.07%)
Nov 08, 2017	69.75	69.80	69.66	69.69	606,455	-0.08(-0.12%)
Nov 07, 2017	69.76	69.80	69.74	69.78	755,269	+0.02(+0.02%)
Nov 06, 2017	69.73	69.79	69.71	69.76	541,672	+0.05(+0.07%)
Nov 03, 2017	69.73	69.73	69.60	69.71	658,668	+0.05(+0.07%)
Nov 02, 2017	69.67	69.73	69.61	69.66	607,392	+0.06(+0.08%)
Nov 01, 2017	69.54	69.68	69.52	69.60	624,948	+0.04(+0.05%)
Oct 31, 2017	69.59	69.64	69.55	69.57	671,666	-0.07(-0.11%)
Oct 30, 2017	69.57	69.64	69.52	69.64	694,125	+0.19(+0.27%)
Oct 27, 2017	69.30	69.46	69.29	69.45	634,732	+0.16(+0.23%)
Oct 26, 2017	69.40	69.41	69.26	69.29	608,678	-0.04(-0.06%)
Oct 25, 2017	69.29	69.38	69.27	69.33	727,755	-0.11(-0.15%)
Oct 24, 2017	69.50	69.52	69.42	69.44	1,627,113	-0.12(-0.18%)
Oct 23, 2017	69.57	69.62	69.52	69.57	785,075	+0.07(+0.11%)
Oct 20, 2017	69.55	69.60	69.47	69.49	555,950	-0.21(-0.31%)
Oct 19, 2017	69.80	69.83	69.66	69.71	775,411	+0.07(+0.09%)
Oct 18, 2017	69.61	69.66	69.57	69.64	699,223	-0.15(-0.21%)
Oct 17, 2017	69.68	69.80	69.66	69.79	662,445	-0.01(-0.01%)
Oct 16, 2017	69.82	69.85	69.72	69.80	604,865	-0.06(-0.08%)
Oct 13, 2017	69.85	69.92	69.78	69.85	574,461	+0.18(+0.26%)
Oct 12, 2017	69.71	69.71	69.62	69.67	642,095	+0.00(+0.00%)
Oct 11, 2017	69.66	69.71	69.61	69.67	544,110	+0.06(+0.08%)
Oct 10, 2017	69.57	69.72	69.54	69.61	585,688	+0.06(+0.08%)
Oct 09, 2017	69.58	69.58	69.53	69.56	538,077	+0.06(+0.08%)
Oct 06, 2017	69.44	69.58	69.38	69.50	729,715	-0.11(-0.15%)
Oct 05, 2017	69.66	69.68	69.55	69.61	700,680	-0.09(-0.13%)
Oct 04, 2017	69.73	69.73	69.60	69.70	836,089	+0.03(+0.05%)
Oct 03, 2017	69.57	69.67	69.55	69.66	872,954	+0.07(+0.11%)
Oct 02, 2017	69.68	69.68	69.54	69.59	901,249	+0.03(+0.05%)
Sep 29, 2017	69.72	69.77	69.53	69.56	881,465	-0.07(-0.09%)
Sep 28, 2017	69.55	69.69	69.52	69.62	528,473	+0.01(+0.01%)
Sep 27, 2017		69.66		69.61	594,888	-0.23(-0.33%)
Sep 26, 2017	69.84	69.87	69.76	69.84	531,664	-0.03(-0.05%)
Sep 25, 2017	69.75	69.89	69.70	69.88	1,100,343	+0.21(+0.29%)
Sep 22, 2017	69.72	69.78	69.67	69.67	539,779	+0.05(+0.07%)
Sep 21, 2017	69.72	69.75	69.57	69.62	472,381	-0.04(-0.06%)
Sep 20, 2017	69.83	69.87	69.56	69.66	602,039	-0.12(-0.18%)
Sep 19, 2017	69.85	69.89	69.75	69.79	505,705	-0.04(-0.06%)
Sep 18, 2017	69.82	69.86	69.76	69.83	495,600	-0.07(-0.11%)
Sep 15, 2017	69.95	69.95	69.84	69.90	513,241	-0.03(-0.05%)
Sep 14, 2017	69.86	69.94	69.84	69.93	593,403	+0.03(+0.05%)
Sep 13, 2017	70.02	70.03	69.90	69.90	661,144	-0.12(-0.18%)
Sep 12, 2017	70.07	70.08	69.96	70.03	483,541	-0.07(-0.11%)
Sep 11, 2017	70.27	70.27	70.09	70.10	558,632	-0.30(-0.43%)
Sep 08, 2017	70.49	70.49	70.35	70.40	541,319	-0.09(-0.13%)
Sep 07, 2017	70.36	70.53	70.32	70.49	534,483	+0.30(+0.43%)
Sep 06, 2017	70.34	70.40	70.15	70.19	482,084	-0.16(-0.22%)
Sep 05, 2017	70.17	70.37	70.16	70.35	444,768	+0.35(+0.49%)