Short-Term Bond ETF Vanguard (NY: BSV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	68.77	68.80	68.75	68.76	1,452,923	+0.03(+0.05%)
Mar 30, 2017	68.71	68.75	68.71	68.73	1,329,788	-0.01(-0.01%)
Mar 29, 2017	68.71	68.76	68.71	68.74	1,394,761	+0.07(+0.10%)
Mar 28, 2017	68.79	68.79	68.66	68.67	2,934,791	-0.07(-0.10%)
Mar 27, 2017	68.75	68.79	68.73	68.74	1,738,059	+0.05(+0.08%)
Mar 24, 2017	68.71	68.74	68.67	68.69	4,601,960	-0.03(-0.04%)
Mar 23, 2017	68.74	68.75	68.68	68.71	1,824,568	-0.02(-0.03%)
Mar 22, 2017	68.75	68.76	68.70	68.73	2,027,851	+0.03(+0.04%)
Mar 21, 2017	68.63	68.71	68.60	68.70	1,771,564	+0.09(+0.12%)
Mar 20, 2017	68.59	68.63	68.57	68.62	1,827,878	+0.04(+0.06%)
Mar 17, 2017	68.56	68.58	68.53	68.57	1,210,918	+0.05(+0.08%)
Mar 16, 2017	68.55	68.56	68.50	68.52	1,300,088	-0.04(-0.06%)
Mar 15, 2017	68.40	68.57	68.36	68.56	980,320	+0.19(+0.28%)
Mar 14, 2017	68.38	68.40	68.36	68.37	3,808,126	-0.03(-0.04%)
Mar 13, 2017	68.42	68.43	68.37	68.40	4,547,112	-0.03(-0.05%)
Mar 10, 2017	68.42	68.44	68.37	68.44	1,441,172	+0.04(+0.06%)
Mar 09, 2017	68.42	68.42	68.35	68.39	1,640,654	-0.05(-0.08%)
Mar 08, 2017	68.43	68.44	68.40	68.44	1,644,189	-0.06(-0.09%)
Mar 07, 2017	68.53	68.54	68.49	68.50	1,285,665	-0.04(-0.06%)
Mar 06, 2017	68.56	68.56	68.53	68.55	1,676,935	-0.01(-0.01%)
Mar 03, 2017	68.54	68.56	68.47	68.56	1,437,468	+0.04(+0.06%)
Mar 02, 2017	68.54	68.56	68.47	68.51	1,607,137	-0.05(-0.08%)
Mar 01, 2017	68.57	68.62	68.53	68.56	1,435,018	-0.13(-0.18%)
Feb 28, 2017	68.78	68.79	68.69	68.69	2,301,333	-0.06(-0.09%)
Feb 27, 2017	68.82	68.82	68.73	68.75	2,156,368	-0.10(-0.15%)
Feb 24, 2017	68.79	68.86	68.79	68.85	1,806,872	+0.11(+0.16%)
Feb 23, 2017	68.73	68.76	68.71	68.74	1,600,602	+0.04(+0.06%)
Feb 22, 2017	68.71	68.71	68.61	68.70	2,394,328	+0.04(+0.06%)
Feb 21, 2017	68.64	68.66	68.59	68.66	1,475,014	+0.00(+0.00%)
Feb 17, 2017		68.66	68.66	68.66	0	+0.07(+0.10%)
Feb 16, 2017	68.54	68.62	68.53	68.59	2,187,694	+0.09(+0.13%)
Feb 15, 2017	68.50	68.53	68.48	68.50	1,298,124	-0.05(-0.08%)
Feb 14, 2017	68.64	68.64	68.51	68.55	3,118,383	-0.06(-0.09%)
Feb 13, 2017	68.63	68.65	68.59	68.61	1,289,121	-0.03(-0.04%)
Feb 10, 2017	68.66	68.67	68.62	68.64	1,272,192	-0.04(-0.06%)
Feb 09, 2017	68.74	68.74	68.66	68.68	2,124,193	-0.08(-0.11%)
Feb 08, 2017		68.77	68.71	68.76	1,264,748	+0.08(+0.11%)
Feb 07, 2017	68.69	68.74	68.66	68.68	1,527,467	+0.02(+0.03%)
Feb 06, 2017	68.66	68.70	68.61	68.66	1,786,149	+0.12(+0.18%)
Feb 03, 2017	68.63	68.65	68.53	68.54	2,158,255	-0.03(-0.04%)
Feb 02, 2017	68.61	68.61	68.55	68.57	1,485,544	+0.03(+0.05%)
Feb 01, 2017	68.50	68.58	68.46	68.53	1,352,398	-0.03(-0.04%)
Jan 31, 2017	68.58	68.61	68.55	68.56	3,056,755	+0.04(+0.06%)
Jan 30, 2017	68.56	68.57	68.51	68.52	2,345,161	+0.01(+0.01%)
Jan 27, 2017	68.52	68.55	68.50	68.51	1,596,963	+0.03(+0.04%)
Jan 26, 2017	68.46	68.50	68.42	68.48	1,672,949	+0.03(+0.05%)
Jan 25, 2017	68.48	68.48	68.43	68.45	2,067,339	-0.09(-0.13%)
Jan 24, 2017	68.57	68.57	68.50	68.54	1,745,405	-0.05(-0.08%)
Jan 23, 2017	68.56	68.61	68.49	68.59	21,192,390	+0.11(+0.16%)
Jan 20, 2017	68.42	68.49	68.37	68.48	1,660,971	+0.08(+0.11%)
Jan 19, 2017	68.41	68.43	68.36	68.40	1,597,170	-0.06(-0.09%)
Jan 18, 2017	68.55	68.57	68.44	68.46	1,287,735	-0.15(-0.21%)
Jan 17, 2017	68.60	68.61	68.55	68.61	1,916,418	+0.11(+0.16%)
Jan 13, 2017		68.49	68.49	68.49	0	-0.03(-0.04%)
Jan 12, 2017	68.53	68.56	68.50	68.52	1,409,824	+0.03(+0.05%)
Jan 11, 2017	68.46	68.56	68.44	68.48	1,197,581	+0.03(+0.05%)
Jan 10, 2017	68.47	68.48	68.45	68.45	2,029,300	-0.03(-0.04%)
Jan 09, 2017	68.47	68.48	68.43	68.48	1,795,715	+0.08(+0.11%)
Jan 06, 2017	68.43	68.46	68.38	68.40	1,398,064	-0.08(-0.11%)
Jan 05, 2017	68.43	68.51	68.41	68.48	2,785,816	+0.10(+0.15%)
Jan 04, 2017	68.37	68.40	68.34	68.37	3,577,550	+0.00(+0.00%)