Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	79.73	80.12	79.62	80.03	4,660,791	+0.74(+0.93%)
Feb 27, 2020	79.52	79.54	79.20	79.29	2,191,657	+0.05(+0.07%)
Feb 26, 2020	79.15	79.41	79.10	79.24	1,004,457	-0.03(-0.03%)
Feb 25, 2020	79.17	79.38	79.14	79.26	1,342,884	+0.17(+0.21%)
Feb 24, 2020	79.18	79.19	79.07	79.10	3,334,573	+0.30(+0.38%)
Feb 21, 2020	78.71	78.90	78.65	78.80	771,174	+0.26(+0.34%)
Feb 20, 2020	78.44	78.60	78.43	78.53	595,992	+0.14(+0.18%)
Feb 19, 2020	78.37	78.42	78.32	78.39	1,224,183	-0.04(-0.06%)
Feb 18, 2020	78.44	78.50	78.33	78.44	649,237	+0.14(+0.18%)
Feb 14, 2020	78.32	78.35	78.26	78.30	623,142	+0.11(+0.15%)
Feb 13, 2020	78.19	78.23	78.12	78.18	720,039	+0.04(+0.06%)
Feb 12, 2020	78.17	78.18	78.08	78.14	791,633	-0.12(-0.16%)
Feb 11, 2020	78.31	78.34	78.24	78.26	979,144	-0.14(-0.18%)
Feb 10, 2020	78.37	78.44	78.29	78.40	1,075,310	+0.16(+0.20%)
Feb 07, 2020	78.20	78.28	78.13	78.24	696,079	+0.26(+0.33%)
Feb 06, 2020	77.96	78.03	77.91	77.99	659,880	+0.02(+0.02%)
Feb 05, 2020	77.94	78.04	77.91	77.97	1,135,038	-0.17(-0.21%)
Feb 04, 2020	78.21	78.27	78.07	78.14	729,514	-0.29(-0.37%)
Feb 03, 2020	78.39	78.46	78.22	78.43	1,178,230	-0.09(-0.12%)
Jan 31, 2020	78.37	78.52	78.31	78.52	1,313,517	+0.28(+0.36%)
Jan 30, 2020	78.23	78.38	78.12	78.24	944,767	+0.11(+0.15%)
Jan 29, 2020	77.99	78.19	77.96	78.12	1,672,935	+0.21(+0.27%)
Jan 28, 2020	77.99	77.99	77.83	77.91	1,442,012	-0.07(-0.09%)
Jan 27, 2020	78.00	78.02	77.89	77.98	958,771	+0.28(+0.36%)
Jan 24, 2020	77.59	77.76	77.53	77.70	1,975,343	+0.18(+0.23%)
Jan 23, 2020	77.53	77.59	77.46	77.53	960,500	+0.13(+0.17%)
Jan 22, 2020	77.38	77.41	77.33	77.39	7,546,448	+0.06(+0.08%)
Jan 21, 2020	77.27	77.36	77.24	77.33	857,436	+0.20(+0.26%)
Jan 17, 2020	77.05	77.13	77.03	77.13	630,511	-0.01(-0.01%)
Jan 16, 2020	77.17	77.19	77.08	77.14	1,956,525	-0.06(-0.08%)
Jan 15, 2020	77.20	77.20	77.10	77.20	594,113	+0.14(+0.18%)
Jan 14, 2020	76.98	77.06	76.97	77.06	12,003,545	+0.09(+0.11%)
Jan 13, 2020	76.99	77.00	76.90	76.97	1,107,503	-0.04(-0.05%)
Jan 10, 2020	76.97	77.08	76.93	77.01	830,471	+0.10(+0.13%)
Jan 09, 2020	76.77	76.93	76.72	76.91	674,546	+0.08(+0.10%)
Jan 08, 2020	77.01	77.07	76.78	76.83	803,213	-0.08(-0.10%)
Jan 07, 2020	77.02	77.04	76.91	76.91	727,878	-0.05(-0.07%)
Jan 06, 2020	77.18	77.21	76.94	76.96	1,103,691	-0.16(-0.20%)
Jan 03, 2020	76.95	77.12	76.88	77.12	925,896	+0.36(+0.47%)
Jan 02, 2020	76.76	76.90	76.70	76.76	969,841	+0.17(+0.22%)
Dec 31, 2019	76.67	76.67	76.56	76.59	673,555	-0.11(-0.14%)
Dec 30, 2019	76.54	76.71	76.52	76.70	794,864	+0.02(+0.02%)
Dec 27, 2019	76.72	76.72	76.63	76.68	497,508	+0.11(+0.14%)
Dec 26, 2019	76.50	76.58	76.39	76.58	463,028	+0.11(+0.15%)
Dec 24, 2019	76.32	76.52	76.31	76.46	377,828	+0.07(+0.09%)
Dec 23, 2019	76.46	76.50	76.30	76.39	776,781	-0.05(-0.06%)
Dec 20, 2019	76.38	76.45	76.34	76.44	1,120,299	+0.06(+0.08%)
Dec 19, 2019	76.35	76.47	76.29	76.38	1,323,933	+0.01(+0.01%)
Dec 18, 2019	76.47	76.48	76.31	76.37	890,973	-0.14(-0.18%)
Dec 17, 2019	76.57	76.60	76.45	76.51	719,294	+0.00(+0.00%)
Dec 16, 2019	76.59	76.60	76.43	76.51	1,150,718	-0.16(-0.21%)
Dec 13, 2019	76.53	76.71	76.37	76.67	618,127	+0.32(+0.42%)
Dec 12, 2019	76.69	76.70	76.24	76.34	2,179,795	-0.38(-0.49%)
Dec 11, 2019	76.56	76.77	76.54	76.72	532,080	+0.22(+0.29%)
Dec 10, 2019	76.61	76.61	76.46	76.50	815,011	-0.04(-0.06%)
Dec 09, 2019	76.64	76.64	76.53	76.54	921,637	+0.02(+0.02%)
Dec 06, 2019	76.47	76.63	76.43	76.53	729,290	-0.17(-0.22%)
Dec 05, 2019	76.63	76.73	76.57	76.69	952,024	-0.10(-0.13%)
Dec 04, 2019	76.89	76.92	76.68	76.79	1,128,931	-0.13(-0.17%)
Dec 03, 2019	76.77	77.03	76.72	76.92	509,197	+0.46(+0.61%)