Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	58.66	58.72	58.44	58.51	249,016	-0.07(-0.13%)
Mar 29, 2012	58.59	58.60	58.48	58.58	171,550	+0.17(+0.29%)
Mar 28, 2012	58.47	58.58	58.42	58.42	297,295	-0.09(-0.15%)
Mar 27, 2012	58.32	58.54	58.32	58.50	200,147	+0.24(+0.42%)
Mar 26, 2012	58.35	58.40	58.23	58.26	403,465	-0.11(-0.18%)
Mar 23, 2012	58.28	58.41	58.25	58.37	163,862	+0.15(+0.25%)
Mar 22, 2012	58.29	58.29	58.17	58.22	210,270	+0.05(+0.09%)
Mar 21, 2012	58.03	58.17	58.03	58.17	263,375	+0.29(+0.50%)
Mar 20, 2012	58.10	58.12	57.80	57.88	336,300	-0.07(-0.13%)
Mar 19, 2012	58.17	58.17	57.89	57.95	237,599	-0.29(-0.50%)
Mar 16, 2012	58.11	58.27	58.04	58.24	391,013	-0.03(-0.05%)
Mar 15, 2012	58.22	58.38	58.20	58.27	421,753	+0.05(+0.08%)
Mar 14, 2012	58.57	58.57	58.17	58.22	348,529	-0.49(-0.84%)
Mar 13, 2012	58.92	58.92	58.69	58.71	311,731	-0.29(-0.49%)
Mar 12, 2012	59.10	59.10	58.99	59.00	770,556	+0.00(+0.00%)
Mar 09, 2012	58.97	59.01	58.88	59.00	209,270	-0.01(-0.03%)
Mar 08, 2012	59.10	59.12	58.97	59.02	279,801	-0.09(-0.16%)
Mar 07, 2012	59.15	59.16	59.04	59.11	360,921	-0.05(-0.08%)
Mar 06, 2012	59.16	59.22	59.12	59.16	236,939	+0.13(+0.22%)
Mar 05, 2012	59.13	59.15	59.01	59.03	274,254	-0.13(-0.23%)
Mar 02, 2012	59.05	59.20	59.01	59.16	329,420	+0.21(+0.35%)
Mar 01, 2012	58.85	59.00	58.83	58.95	432,609	-0.13(-0.23%)
Feb 29, 2012	59.19	59.19	58.99	59.09	334,283	-0.05(-0.09%)
Feb 28, 2012	59.22	59.25	59.13	59.14	348,709	+0.00(+0.00%)
Feb 27, 2012	59.09	59.18	59.07	59.14	334,474	+0.21(+0.35%)
Feb 24, 2012	58.88	58.96	58.88	58.93	366,855	+0.03(+0.05%)
Feb 23, 2012	58.83	58.96	58.75	58.91	311,333	+0.06(+0.10%)
Feb 22, 2012	58.72	58.87	58.68	58.85	355,974	+0.21(+0.35%)
Feb 21, 2012	58.72	58.72	58.55	58.64	396,185	-0.13(-0.22%)
Feb 17, 2012	58.65	58.77	58.58	58.77	312,907	-0.01(-0.02%)
Feb 16, 2012	58.91	58.94	58.70	58.78	767,021	-0.24(-0.41%)
Feb 15, 2012	58.97	59.11	58.93	59.02	337,351	+0.03(+0.06%)
Feb 14, 2012	58.95	59.05	58.89	58.99	340,992	+0.09(+0.16%)
Feb 13, 2012	58.85	58.95	58.77	58.89	348,611	-0.01(-0.02%)
Feb 10, 2012	58.89	58.96	58.79	58.91	281,516	+0.18(+0.31%)
Feb 09, 2012	58.71	58.75	58.58	58.72	973,008	+0.11(+0.18%)
Feb 08, 2012	58.80	58.83	58.58	58.62	608,331	-0.19(-0.33%)
Feb 07, 2012	58.88	58.88	58.73	58.81	308,664	-0.11(-0.18%)
Feb 06, 2012	59.01	59.01	58.87	58.92	585,840	-0.02(-0.03%)
Feb 03, 2012	59.00	59.00	58.82	58.94	521,168	-0.22(-0.37%)
Feb 02, 2012	59.11	59.17	59.02	59.16	347,932	+0.10(+0.17%)
Feb 01, 2012	59.08	59.10	58.99	59.06	735,030	-0.03(-0.04%)
Jan 31, 2012	58.95	59.13	58.93	59.09	423,601	+0.15(+0.26%)
Jan 30, 2012	58.89	59.02	58.83	58.93	762,776	+0.18(+0.31%)
Jan 27, 2012	58.69	58.80	58.63	58.75	220,089	+0.10(+0.17%)
Jan 26, 2012	58.56	58.68	58.47	58.65	359,995	+0.35(+0.61%)
Jan 25, 2012	58.10	58.42	58.08	58.30	977,304	+0.23(+0.40%)
Jan 24, 2012	58.04	58.12	57.91	58.06	276,816	-0.03(-0.06%)
Jan 23, 2012	58.08	58.12	57.97	58.10	232,642	-0.07(-0.13%)
Jan 20, 2012	58.25	58.25	58.12	58.17	239,553	-0.02(-0.03%)
Jan 19, 2012	58.44	58.46	58.15	58.19	1,145,000	-0.24(-0.41%)
Jan 18, 2012	58.56	58.57	58.35	58.43	497,419	-0.03(-0.05%)
Jan 17, 2012	58.48	58.56	58.42	58.46	547,476	+0.01(+0.02%)
Jan 13, 2012	58.47	58.55	58.34	58.44	249,223	+0.19(+0.33%)
Jan 12, 2012	58.40	58.40	58.18	58.25	231,191	-0.08(-0.14%)
Jan 11, 2012	58.22	58.35	58.10	58.33	388,941	+0.15(+0.25%)
Jan 10, 2012	58.19	58.25	58.04	58.18	323,786	-0.05(-0.09%)
Jan 09, 2012	58.22	58.31	58.16	58.24	508,971	+0.05(+0.08%)
Jan 06, 2012	58.12	58.24	58.08	58.19	346,726	+0.14(+0.24%)
Jan 05, 2012	58.04	58.14	57.98	58.05	320,106	+0.04(+0.07%)
Jan 04, 2012	58.16	58.18	57.91	58.01	298,995	-0.19(-0.32%)
Dec 30, 2011	58.21	58.31	58.16	58.20	189,328	+0.03(+0.05%)
Dec 29, 2011	58.11	58.20	57.98	58.17	274,095	+0.15(+0.27%)
Dec 28, 2011	57.76	58.06	57.76	58.02	279,544	+0.28(+0.49%)
Dec 27, 2011	57.75	57.92	57.65	57.73	230,564	-0.13(-0.22%)
Dec 23, 2011	57.84	58.16	57.76	57.86	266,843	+0.11(+0.20%)
Dec 21, 2011	57.85	57.91	57.70	57.75	236,022	-0.14(-0.24%)
Dec 20, 2011	57.92	58.06	57.86	57.89	403,289	-0.33(-0.57%)
Dec 19, 2011	58.07	58.22	58.04	58.22	182,760	+0.16(+0.27%)
Dec 16, 2011	57.98	58.07	57.89	58.06	185,574	+0.20(+0.34%)
Dec 15, 2011	57.79	57.89	57.77	57.86	257,632	+0.01(+0.01%)
Dec 14, 2011	57.70	57.87	57.65	57.85	384,471	+0.11(+0.19%)
Dec 13, 2011	57.49	57.81	57.39	57.74	405,811	+0.26(+0.45%)
Dec 12, 2011	57.42	57.57	57.41	57.48	306,229	+0.07(+0.11%)
Dec 09, 2011	57.71	57.71	57.36	57.42	583,542	-0.21(-0.37%)
Dec 08, 2011	57.58	57.70	57.53	57.63	795,223	+0.04(+0.07%)
Dec 07, 2011	57.54	57.63	57.46	57.59	1,404,212	+0.10(+0.17%)
Dec 06, 2011	57.46	57.54	57.37	57.49	369,460	-0.06(-0.10%)
Dec 05, 2011	57.42	57.56	57.34	57.55	336,025	+0.06(+0.10%)
Dec 02, 2011	57.18	57.50	57.15	57.49	414,421	+0.32(+0.55%)
Dec 01, 2011	57.09	57.23	56.95	57.17	291,834	+0.05(+0.08%)
Nov 30, 2011	57.19	57.32	57.08	57.13	303,884	-0.23(-0.40%)
Nov 29, 2011	57.32	57.46	57.18	57.36	199,559	-0.11(-0.18%)
Nov 28, 2011	57.17	57.52	57.05	57.46	229,287	+0.03(+0.06%)
Nov 25, 2011	57.66	57.66	57.33	57.43	74,462	-0.26(-0.44%)
Nov 23, 2011	57.50	57.69	57.43	57.69	223,331	+0.05(+0.08%)
Nov 22, 2011	57.59	57.65	57.45	57.64	287,172	+0.13(+0.23%)
Nov 21, 2011	57.57	57.62	57.46	57.51	270,498	-0.06(-0.10%)
Nov 18, 2011	57.60	57.69	57.49	57.57	405,676	-0.12(-0.22%)
Nov 17, 2011	57.63	57.78	57.53	57.69	298,656	-0.06(-0.10%)
Nov 16, 2011	57.73	57.77	57.57	57.75	268,700	+0.12(+0.21%)
Nov 15, 2011	57.70	57.80	57.56	57.63	371,561	-0.07(-0.13%)
Nov 14, 2011	57.69	57.80	57.61	57.71	177,444	+0.14(+0.25%)
Nov 11, 2011	57.57	57.66	57.48	57.56	129,880	-0.14(-0.25%)
Nov 10, 2011	57.67	57.80	57.48	57.71	166,687	-0.16(-0.28%)
Nov 09, 2011	57.89	57.98	57.65	57.87	175,727	+0.24(+0.42%)
Nov 08, 2011	57.82	57.88	57.58	57.63	207,310	-0.18(-0.32%)
Nov 07, 2011	57.74	57.96	57.66	57.81	159,355	-0.01(-0.01%)
Nov 04, 2011	57.75	57.84	57.61	57.82	497,210	+0.07(+0.11%)
Nov 03, 2011	57.68	57.83	57.66	57.75	252,838	-0.11(-0.18%)
Nov 02, 2011	57.71	57.86	57.61	57.86	206,539	+0.07(+0.13%)
Nov 01, 2011	57.70	57.82	57.53	57.78	367,114	+0.30(+0.52%)
Oct 31, 2011	57.25	57.48	57.07	57.48	229,050	+0.49(+0.86%)
Oct 28, 2011	56.89	57.03	56.76	56.99	220,195	+0.12(+0.22%)
Oct 27, 2011	57.03	57.13	56.69	56.87	306,635	-0.30(-0.53%)
Oct 26, 2011	57.16	57.31	57.10	57.17	344,482	-0.21(-0.37%)
Oct 25, 2011	56.99	57.38	56.98	57.38	222,717	+0.42(+0.74%)
Oct 24, 2011	57.03	57.03	56.81	56.96	261,682	-0.03(-0.05%)
Oct 21, 2011	56.86	57.04	56.83	56.99	330,945	+0.05(+0.09%)
Oct 20, 2011	56.87	57.10	56.78	56.93	482,799	-0.07(-0.11%)
Oct 19, 2011	56.85	57.02	56.80	57.00	287,910	+0.13(+0.23%)
Oct 18, 2011	56.90	57.00	56.75	56.87	562,928	+0.01(+0.01%)
Oct 17, 2011	56.74	56.86	56.67	56.86	200,103	+0.17(+0.30%)
Oct 14, 2011	56.66	56.76	56.57	56.69	253,281	-0.03(-0.06%)
Oct 13, 2011	56.64	56.90	56.64	56.72	410,037	+0.14(+0.24%)
Oct 12, 2011	56.55	56.66	56.43	56.59	589,567	-0.09(-0.15%)
Oct 11, 2011	56.63	56.68	56.49	56.67	318,213	+0.24(+0.42%)
Oct 10, 2011	56.78	56.89	56.36	56.43	281,590	-0.42(-0.74%)
Oct 07, 2011	56.70	56.95	56.67	56.85	957,443	-0.11(-0.19%)
Oct 06, 2011	57.06	57.06	56.96	56.96	896,442	-0.23(-0.40%)
Oct 05, 2011	57.23	57.24	57.06	57.19	440,151	-0.06(-0.10%)
Oct 04, 2011	57.55	57.59	57.18	57.25	315,455	-0.42(-0.73%)
Oct 03, 2011	57.42	57.69	57.36	57.67	560,615	+0.39(+0.67%)
Sep 30, 2011	57.33	57.37	57.13	57.28	408,114	+0.14(+0.25%)
Sep 29, 2011	57.13	57.29	57.02	57.14	256,889	-0.05(-0.09%)
Sep 28, 2011	57.20	57.20	56.94	57.19	636,594	-0.04(-0.07%)
Sep 27, 2011	57.17	57.29	57.10	57.23	443,647	-0.17(-0.30%)
Sep 26, 2011	57.56	57.56	57.34	57.40	336,942	-0.06(-0.10%)
Sep 23, 2011	57.95	57.95	57.41	57.46	312,971	-0.58(-1.00%)
Sep 22, 2011	58.00	58.13	57.77	58.04	323,540	+0.22(+0.37%)
Sep 21, 2011	57.80	57.88	57.61	57.82	293,813	+0.11(+0.19%)
Sep 20, 2011	57.69	57.71	57.56	57.71	147,386	+0.16(+0.28%)
Sep 19, 2011	57.69	57.77	57.54	57.55	152,110	+0.15(+0.26%)
Sep 16, 2011	57.18	57.48	57.09	57.40	142,472	+0.11(+0.19%)
Sep 15, 2011	57.27	57.35	57.09	57.29	195,647	-0.31(-0.54%)
Sep 14, 2011	57.58	57.71	57.46	57.60	185,165	-0.04(-0.07%)
Sep 13, 2011	57.70	57.70	57.52	57.64	131,216	-0.03(-0.06%)
Sep 12, 2011	57.75	57.84	57.53	57.67	165,516	-0.19(-0.33%)
Sep 09, 2011	57.66	57.97	57.66	57.86	167,971	+0.07(+0.12%)
Sep 08, 2011	57.72	57.82	57.62	57.79	156,178	+0.17(+0.30%)
Sep 07, 2011	57.69	57.72	57.41	57.62	159,646	-0.16(-0.27%)
Sep 06, 2011	57.86	57.88	57.59	57.78	208,533	-0.01(-0.01%)
Sep 02, 2011	57.72	57.87	57.56	57.78	175,216	+0.33(+0.58%)
Sep 01, 2011	57.43	57.59	56.97	57.45	342,792	+0.31(+0.53%)
Aug 31, 2011	57.51	57.53	57.09	57.15	451,504	-0.13(-0.23%)
Aug 30, 2011	57.28	57.37	57.22	57.28	154,382	+0.32(+0.56%)
Aug 29, 2011	56.96	57.03	56.74	56.96	233,276	-0.11(-0.19%)
Aug 26, 2011	57.21	57.21	56.87	57.07	169,682	-0.05(-0.08%)
Aug 25, 2011	56.93	57.22	56.91	57.11	151,957	+0.36(+0.63%)
Aug 24, 2011	57.10	57.11	56.72	56.75	141,253	-0.36(-0.64%)
Aug 23, 2011	57.24	57.35	57.11	57.12	127,740	-0.35(-0.60%)
Aug 22, 2011	57.41	57.52	57.35	57.47	199,662	-0.03(-0.05%)
Aug 19, 2011	57.43	57.54	57.23	57.49	208,493	+0.00(+0.01%)
Aug 18, 2011	57.68	57.85	57.38	57.49	330,351	+0.02(+0.04%)
Aug 17, 2011	57.32	57.47	57.12	57.47	155,843	+0.23(+0.41%)
Aug 16, 2011	57.03	57.28	56.93	57.23	293,586	+0.18(+0.32%)
Aug 15, 2011	57.12	57.23	57.01	57.05	289,018	-0.01(-0.02%)
Aug 12, 2011	56.72	57.13	56.43	57.06	205,605	+0.46(+0.82%)
Aug 11, 2011	57.11	57.51	56.51	56.60	265,933	-0.82(-1.42%)
Aug 10, 2011	57.28	57.52	57.14	57.41	239,669	+0.65(+1.15%)
Aug 09, 2011	56.72	57.51	56.30	56.76	368,167	+0.23(+0.40%)
Aug 08, 2011	56.41	57.00	56.37	56.53	569,181	+0.23(+0.41%)
Aug 05, 2011	56.43	56.74	56.20	56.30	270,156	-0.54(-0.94%)
Aug 04, 2011	56.49	56.91	56.44	56.84	235,170	+0.40(+0.71%)
Aug 03, 2011	56.36	56.58	56.36	56.44	347,613	+0.08(+0.15%)
Aug 02, 2011	56.12	56.44	56.06	56.35	163,527	+0.37(+0.65%)
Aug 01, 2011	55.78	56.10	55.73	55.99	246,922	+0.23(+0.40%)
Jul 29, 2011	55.51	55.83	55.44	55.76	168,094	+0.53(+0.95%)
Jul 28, 2011	55.22	55.33	55.19	55.23	141,208	+0.10(+0.18%)
Jul 27, 2011	55.11	55.30	55.01	55.14	284,093	-0.05(-0.09%)
Jul 26, 2011	55.18	55.33	55.14	55.19	375,260	+0.11(+0.20%)
Jul 25, 2011	55.01	55.27	54.99	55.08	307,849	-0.18(-0.32%)
Jul 22, 2011	55.20	55.26	55.14	55.25	223,289	+0.14(+0.26%)
Jul 21, 2011	55.14	55.19	54.96	55.11	305,663	-0.16(-0.28%)
Jul 20, 2011	55.36	55.36	55.23	55.27	95,203	-0.16(-0.29%)
Jul 19, 2011	55.16	55.44	55.16	55.43	161,267	+0.21(+0.39%)
Jul 18, 2011	55.36	55.37	55.17	55.21	462,300	-0.07(-0.13%)
Jul 15, 2011	55.07	55.38	55.05	55.29	179,665	+0.14(+0.25%)
Jul 14, 2011	55.23	55.38	55.15	55.15	163,796	-0.30(-0.54%)
Jul 13, 2011	55.23	55.47	55.21	55.45	126,914	+0.18(+0.33%)
Jul 12, 2011	55.25	55.33	55.16	55.27	153,546	+0.05(+0.08%)
Jul 11, 2011	55.04	55.31	55.04	55.23	183,542	+0.25(+0.45%)
Jul 08, 2011	54.89	55.02	54.81	54.98	150,415	+0.42(+0.77%)
Jul 07, 2011	54.56	54.57	54.42	54.56	233,390	-0.12(-0.21%)
Jul 06, 2011	54.73	54.76	54.62	54.68	209,110	+0.09(+0.17%)
Jul 05, 2011	54.48	54.65	54.42	54.58	879,994	+0.27(+0.50%)
Jul 01, 2011	54.37	54.45	54.19	54.31	219,290	-0.05(-0.10%)
Jun 30, 2011	54.60	54.62	54.19	54.36	320,027	-0.19(-0.34%)
Jun 29, 2011	54.63	54.70	54.42	54.55	283,049	-0.18(-0.33%)
Jun 28, 2011	55.07	55.07	54.66	54.73	313,378	-0.40(-0.73%)
Jun 27, 2011	55.35	55.36	55.04	55.13	195,076	-0.15(-0.27%)
Jun 24, 2011	55.11	55.30	55.04	55.28	160,390	+0.23(+0.41%)
Jun 23, 2011	55.01	55.12	55.00	55.06	161,650	+0.16(+0.28%)
Jun 22, 2011	55.08	55.08	54.82	54.90	184,478	+0.00(+0.00%)
Jun 21, 2011	54.95	55.01	54.84	54.90	340,839	-0.09(-0.16%)
Jun 20, 2011	54.98	55.02	54.91	54.99	141,189	-0.06(-0.11%)
Jun 17, 2011	55.02	55.06	54.89	55.05	122,151	+0.06(+0.12%)
Jun 16, 2011	54.99	55.08	54.87	54.99	190,465	+0.06(+0.12%)
Jun 15, 2011	54.58	54.97	54.57	54.92	152,157	+0.38(+0.70%)
Jun 14, 2011	54.62	54.66	54.49	54.54	192,154	-0.30(-0.54%)
Jun 13, 2011	54.84	54.99	54.77	54.84	152,259	-0.08(-0.14%)
Jun 10, 2011	54.96	55.01	54.84	54.91	227,225	+0.10(+0.19%)
Jun 09, 2011	54.99	55.04	54.77	54.81	372,931	-0.19(-0.34%)
Jun 08, 2011	54.99	55.10	54.91	55.00	1,953,348	+0.05(+0.08%)
Jun 07, 2011	54.77	54.95	54.67	54.95	509,623	+0.13(+0.24%)
Jun 06, 2011	54.75	54.88	54.72	54.82	89,488	-0.03(-0.06%)
Jun 03, 2011	54.94	54.95	54.76	54.86	216,252	+0.50(+0.91%)
May 24, 2011	54.24	54.37	54.21	54.36	206,427	+0.05(+0.08%)
May 23, 2011	54.42	54.43	54.29	54.31	167,995	+0.04(+0.07%)
May 20, 2011	54.20	54.28	54.17	54.28	151,904	+0.10(+0.19%)
May 19, 2011	53.95	54.18	53.91	54.17	153,556	+0.01(+0.02%)
May 18, 2011	54.34	54.34	54.14	54.16	154,764	-0.17(-0.32%)
May 17, 2011	54.32	54.36	54.24	54.33	179,714	+0.09(+0.17%)
May 16, 2011	54.14	54.26	54.06	54.24	116,341	+0.15(+0.27%)
May 13, 2011	54.08	54.21	54.00	54.10	146,497	+0.18(+0.34%)
May 12, 2011	53.97	54.07	53.88	53.91	424,415	-0.14(-0.25%)
May 11, 2011	53.91	54.08	53.85	54.05	106,014	+0.10(+0.19%)
May 10, 2011	54.09	54.10	53.93	53.95	200,504	-0.21(-0.39%)
May 09, 2011	54.13	54.20	54.06	54.16	117,336	+0.09(+0.17%)
May 06, 2011	53.90	54.13	53.85	54.07	108,060	+0.07(+0.13%)
May 05, 2011	53.84	54.01	53.84	54.00	114,439	+0.19(+0.35%)
May 04, 2011	53.77	53.88	53.73	53.81	230,066	+0.03(+0.06%)
May 03, 2011	53.73	53.79	53.65	53.78	122,301	+0.08(+0.14%)
May 02, 2011	53.70	53.71	53.67	53.70	285,082	+0.01(+0.01%)
Apr 29, 2011	53.53	53.69	53.46	53.69	142,389	+0.20(+0.37%)
Apr 28, 2011	53.53	53.55	53.40	53.50	135,804	+0.10(+0.19%)
Apr 27, 2011	53.31	53.40	53.22	53.39	191,441	-0.09(-0.17%)
Apr 26, 2011	53.33	53.48	53.30	53.48	204,384	+0.22(+0.41%)
Apr 25, 2011	53.10	53.29	53.10	53.26	311,925	+0.13(+0.24%)
Apr 21, 2011	53.03	53.16	53.03	53.13	143,049	+0.05(+0.10%)
Apr 20, 2011	53.17	53.17	53.02	53.08	223,317	-0.06(-0.11%)
Apr 19, 2011	53.17	53.21	53.10	53.14	194,360	+0.08(+0.15%)
Apr 18, 2011	52.93	53.17	52.89	53.06	159,749	+0.12(+0.22%)
Apr 15, 2011	52.88	52.97	52.87	52.95	161,493	+0.19(+0.37%)
Apr 14, 2011	52.85	52.90	52.70	52.76	175,016	-0.03(-0.05%)
Apr 13, 2011	52.63	52.84	52.59	52.78	189,367	+0.10(+0.20%)
Apr 12, 2011	52.58	52.76	52.58	52.68	167,678	+0.23(+0.44%)
Apr 11, 2011	52.40	52.50	52.35	52.45	143,430	+0.01(+0.01%)
Apr 08, 2011	52.39	52.52	52.32	52.44	165,238	-0.08(-0.15%)
Apr 07, 2011	52.44	52.60	52.40	52.52	109,754	+0.06(+0.11%)
Apr 06, 2011	52.55	52.56	52.43	52.46	97,900	-0.15(-0.28%)
Apr 05, 2011	52.67	52.75	52.56	52.61	158,451	-0.17(-0.32%)
Apr 04, 2011	52.70	52.81	52.67	52.77	210,674	+0.10(+0.20%)