Short-Term Bond ETF Vanguard (NY: BSV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		69.20	69.20	69.20	0	+0.04(+0.05%)
Mar 28, 2018	69.23	69.26	69.16	69.17	2,357,227	-0.03(-0.04%)
Mar 27, 2018	69.11	69.22	69.11	69.19	1,830,691	+0.11(+0.17%)
Mar 26, 2018	69.11	69.13	69.07	69.08	1,444,102	-0.04(-0.06%)
Mar 23, 2018	69.08	69.14	69.08	69.12	1,533,291	+0.01(+0.01%)
Mar 22, 2018	69.08	69.16	69.08	69.11	1,622,752	+0.08(+0.12%)
Mar 21, 2018	68.97	69.06	68.95	69.03	1,184,549	+0.04(+0.05%)
Mar 20, 2018	69.03	69.03	69.00	69.00	1,219,526	-0.07(-0.10%)
Mar 19, 2018	69.05	69.11	69.04	69.07	1,361,108	-0.01(-0.01%)
Mar 16, 2018	69.09	69.11	69.06	69.08	814,109	-0.04(-0.06%)
Mar 15, 2018	69.12	69.14	69.09	69.12	980,569	-0.01(-0.01%)
Mar 14, 2018	69.09	69.15	69.07	69.13	1,179,187	+0.03(+0.04%)
Mar 13, 2018	69.15	69.15	69.09	69.11	1,419,884	+0.03(+0.04%)
Mar 12, 2018	69.05	69.10	69.05	69.08	1,373,496	+0.02(+0.03%)
Mar 09, 2018	69.08	69.08	69.04	69.06	980,635	-0.07(-0.10%)
Mar 08, 2018	69.09	69.13	69.09	69.13	1,276,605	+0.05(+0.08%)
Mar 07, 2018				69.08	1,203,052	+0.01(+0.01%)
Mar 06, 2018	69.09	69.11	69.06	69.07	1,651,190	-0.01(-0.01%)
Mar 05, 2018	69.15	69.15	69.05	69.08	1,123,984	+0.02(+0.03%)
Mar 02, 2018	69.12	69.12	69.05	69.06	1,268,434	-0.06(-0.09%)
Mar 01, 2018	69.05	69.18	69.03	69.12	1,861,824	+0.08(+0.12%)
Feb 28, 2018	69.03	69.06	69.02	69.04	2,396,355	+0.02(+0.03%)
Feb 27, 2018	69.14	69.15	69.01	69.03	3,412,008	-0.10(-0.14%)
Feb 26, 2018	69.15	69.16	69.11	69.12	1,179,084	+0.01(+0.01%)
Feb 23, 2018	69.07	69.12	69.06	69.11	1,726,905	+0.04(+0.06%)
Feb 22, 2018	69.06	69.08	69.04	69.07	1,809,508	+0.04(+0.06%)
Feb 21, 2018	69.03	69.09	68.99	69.03	1,968,999	-0.02(-0.03%)
Feb 20, 2018	69.05	69.06	69.02	69.04	1,258,584	-0.05(-0.08%)
Feb 16, 2018		69.10	69.10	69.10	0	+0.04(+0.05%)
Feb 15, 2018	69.03	69.08	69.01	69.06	1,459,308	+0.00(+0.00%)
Feb 14, 2018	69.11	69.15	69.05	69.06	1,232,689	-0.12(-0.18%)
Feb 13, 2018	69.19	69.22	69.18	69.18	3,756,680	+0.01(+0.01%)
Feb 12, 2018	69.18	69.24	69.18	69.18	2,350,391	-0.04(-0.06%)
Feb 09, 2018	69.19	69.38	69.19	69.22	2,985,284	+0.00(+0.00%)
Feb 08, 2018	69.18	69.25	69.15	69.22	1,977,349	+0.03(+0.04%)
Feb 07, 2018	69.25	69.28	69.18	69.19	2,641,454	-0.07(-0.10%)
Feb 06, 2018	69.35	69.36	69.25	69.26	2,008,974	-0.06(-0.08%)
Feb 05, 2018	69.19	69.41	69.19	69.32	1,897,098	+0.15(+0.21%)
Feb 02, 2018	69.11	69.21	69.11	69.18	1,793,878	-0.01(-0.01%)
Feb 01, 2018	69.22	69.26	69.18	69.18	1,617,696	-0.06(-0.09%)
Jan 31, 2018	69.27	69.28	69.21	69.25	3,282,044	-0.01(-0.01%)
Jan 30, 2018	69.30	69.30	69.26	69.26	1,606,498	-0.03(-0.04%)
Jan 29, 2018	69.26	69.29	69.24	69.28	1,927,090	-0.03(-0.04%)
Jan 26, 2018	69.31	69.35	69.29	69.31	1,414,817	-0.05(-0.08%)
Jan 25, 2018	69.33	69.38	69.31	69.36	1,995,127	-0.01(-0.01%)
Jan 24, 2018	69.35	69.39	69.33	69.37	1,662,916	-0.02(-0.03%)
Jan 23, 2018	69.34	69.39	69.33	69.39	1,736,578	+0.08(+0.11%)
Jan 22, 2018	69.33	69.34	69.30	69.31	2,844,648	-0.01(-0.01%)
Jan 19, 2018	69.36	69.36	69.31	69.32	1,687,991	-0.04(-0.05%)
Jan 18, 2018	69.36	69.39	69.34	69.35	1,925,284	-0.04(-0.05%)
Jan 17, 2018	69.41	69.41	69.37	69.39	1,805,223	-0.07(-0.10%)
Jan 16, 2018	69.46	69.47	69.41	69.46	5,135,307	-0.02(-0.03%)
Jan 12, 2018		69.48	69.48	69.48	0	-0.03(-0.04%)
Jan 11, 2018	69.49	69.50	69.46	69.50	3,734,572	+0.03(+0.04%)
Jan 10, 2018		69.48		69.48	3,662,908	+0.02(+0.03%)
Jan 09, 2018	69.49	69.51	69.46	69.46	1,328,002	-0.04(-0.05%)
Jan 08, 2018	69.49	69.51	69.48	69.49	1,725,238	-0.01(-0.01%)
Jan 05, 2018	69.49	69.51	69.47	69.50	2,121,104	+0.01(+0.01%)
Jan 04, 2018	69.49	69.54	69.48	69.49	1,975,851	-0.05(-0.08%)
Jan 03, 2018	69.55	69.58	69.53	69.55	1,774,826	+0.01(+0.01%)