Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	67.79	67.84	67.66	67.72	547,548	+0.01(+0.01%)
May 30, 2018	67.81	67.86	67.65	67.71	593,110	-0.28(-0.41%)
May 29, 2018	67.68	68.12	67.62	67.99	560,609	+0.46(+0.68%)
May 25, 2018		67.53	67.53	67.53	0	+0.21(+0.31%)
May 24, 2018	67.29	67.40	67.25	67.32	596,669	+0.14(+0.21%)
May 23, 2018	67.05	67.21	67.03	67.18	465,077	+0.25(+0.37%)
May 22, 2018	66.93	66.95	66.88	66.93	552,931	+0.01(+0.01%)
May 21, 2018	66.86	66.93	66.83	66.92	676,119	+0.03(+0.05%)
May 18, 2018	66.78	66.92	66.78	66.89	460,691	+0.17(+0.25%)
May 17, 2018	66.77	66.82	66.69	66.72	468,076	-0.01(-0.01%)
May 16, 2018	66.83	66.87	66.72	66.73	571,431	-0.08(-0.12%)
May 15, 2018	66.95	66.95	66.74	66.81	531,100	-0.33(-0.48%)
May 14, 2018	67.15	67.17	67.12	67.14	689,339	-0.08(-0.12%)
May 11, 2018	67.25	67.25	67.16	67.22	861,792	+0.05(+0.07%)
May 10, 2018	67.17	67.22	67.14	67.17	511,050	+0.16(+0.24%)
May 09, 2018	67.02	67.08	67.00	67.01	619,858	-0.12(-0.17%)
May 08, 2018	67.14	67.17	67.07	67.13	659,810	-0.09(-0.14%)
May 07, 2018	67.26	67.28	67.19	67.22	591,131	-0.02(-0.02%)
May 04, 2018	67.32	67.34	67.17	67.24	555,327	+0.01(+0.01%)
May 03, 2018	67.26	67.32	67.20	67.23	642,083	+0.09(+0.14%)
May 02, 2018	67.15	67.22	67.10	67.14	648,880	+0.05(+0.07%)
May 01, 2018	67.18	67.24	67.08	67.09	656,213	-0.13(-0.19%)
Apr 30, 2018	67.25	67.35	67.20	67.21	1,319,700	-0.02(-0.02%)
Apr 27, 2018	67.23	67.27	67.20	67.23	646,907	+0.07(+0.10%)
Apr 26, 2018	67.10	67.17	67.07	67.16	528,814	+0.18(+0.27%)
Apr 25, 2018	67.01	67.06	66.97	66.98	755,257	-0.15(-0.22%)
Apr 24, 2018	67.13	67.18	67.07	67.13	601,164	-0.01(-0.02%)
Apr 23, 2018	67.16	67.20	67.11	67.14	678,716	-0.08(-0.12%)
Apr 20, 2018	67.36	67.42	67.22	67.22	791,410	-0.17(-0.26%)
Apr 19, 2018	67.44	67.49	67.36	67.40	856,729	-0.17(-0.25%)
Apr 18, 2018	67.73	67.75	67.56	67.56	554,602	-0.22(-0.32%)
Apr 17, 2018	67.75	67.84	67.72	67.78	638,012	+0.05(+0.07%)
Apr 16, 2018	67.65	67.77	67.65	67.73	531,607	-0.04(-0.06%)
Apr 13, 2018	67.70	67.82	67.69	67.77	489,388	+0.02(+0.02%)
Apr 12, 2018	67.87	67.92	67.73	67.75	758,841	-0.15(-0.22%)
Apr 11, 2018	67.98	68.01	67.88	67.90	804,045	+0.03(+0.04%)
Apr 10, 2018	67.95	68.01	67.85	67.88	853,394	-0.09(-0.13%)
Apr 09, 2018	67.90	67.99	67.85	67.97	619,612	+0.05(+0.07%)
Apr 06, 2018	67.90	67.99	67.85	67.92	543,730	+0.18(+0.27%)
Apr 05, 2018	67.75	67.78	67.68	67.74	647,048	-0.08(-0.12%)
Apr 04, 2018	67.92	67.96	67.79	67.82	612,550	+0.02(+0.04%)
Apr 03, 2018	67.90	67.96	67.78	67.80	584,804	-0.15(-0.22%)
Apr 02, 2018	67.85	68.06	67.82	67.95	588,800	+0.03(+0.04%)
Mar 29, 2018		67.92	67.92	67.92	0	+0.16(+0.23%)
Mar 28, 2018	67.90	67.98	67.72	67.76	2,079,285	-0.03(-0.04%)
Mar 27, 2018	67.53	67.84	67.53	67.78	599,491	+0.30(+0.44%)
Mar 26, 2018	67.52	67.61	67.47	67.48	777,811	-0.07(-0.11%)
Mar 23, 2018	67.50	67.59	67.48	67.56	978,568	-0.01(-0.01%)
Mar 22, 2018	67.61	67.73	67.50	67.57	647,215	+0.14(+0.21%)
Mar 21, 2018	67.34	67.44	67.17	67.43	718,417	-0.02(-0.02%)
Mar 20, 2018	67.44	67.50	67.40	67.44	571,295	-0.11(-0.16%)
Mar 19, 2018	67.52	67.68	67.50	67.55	526,029	-0.06(-0.09%)
Mar 16, 2018	67.58	67.64	67.54	67.61	606,523	-0.03(-0.05%)
Mar 15, 2018	67.66	67.72	67.58	67.64	542,377	-0.02(-0.02%)
Mar 14, 2018	67.55	67.78	67.55	67.66	1,619,862	+0.09(+0.14%)
Mar 13, 2018	67.63	67.65	67.52	67.57	608,363	+0.03(+0.05%)
Mar 12, 2018	67.47	67.54	67.44	67.53	680,846	+0.08(+0.12%)
Mar 09, 2018	67.48	67.51	67.39	67.45	597,828	-0.14(-0.21%)
Mar 08, 2018	67.52	67.65	67.50	67.59	911,292	+0.11(+0.16%)
Mar 07, 2018		67.63	67.47	67.48	907,872	-0.01(-0.01%)
Mar 06, 2018	67.53	67.62	67.48	67.49	1,093,321	+0.02(+0.02%)
Mar 05, 2018	67.62	67.68	67.42	67.48	693,578	-0.02(-0.04%)
Mar 02, 2018	67.59	67.67	67.47	67.50	706,964	-0.23(-0.34%)