Long Term Bond Index ETF Vanguard (NY: BLV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	71.67	71.76	71.11	71.40	1,046,065	-0.36(-0.50%)
Sep 29, 2016	71.37	71.83	71.33	71.77	186,134	+0.20(+0.28%)
Sep 28, 2016	71.74	71.90	71.53	71.56	1,809,534	-0.11(-0.15%)
Sep 27, 2016	71.70	71.80	71.49	71.67	387,613	+0.33(+0.46%)
Sep 26, 2016	71.21	71.45	71.17	71.35	273,754	+0.22(+0.31%)
Sep 23, 2016	71.31	71.34	71.11	71.13	430,203	-0.14(-0.20%)
Sep 22, 2016	71.16	71.40	71.08	71.27	1,472,138	+0.48(+0.68%)
Sep 21, 2016	70.16	70.81	70.05	70.80	571,631	+0.63(+0.90%)
Sep 20, 2016	70.25	70.46	70.10	70.17	101,642	+0.25(+0.35%)
Sep 19, 2016	69.95	70.10	69.84	69.92	100,511	+0.10(+0.15%)
Sep 16, 2016	69.93	70.14	69.67	69.82	118,671	+0.22(+0.32%)
Sep 15, 2016	69.56	69.81	69.40	69.59	238,611	-0.21(-0.30%)
Sep 14, 2016	69.74	70.08	69.61	69.80	208,842	+0.04(+0.06%)
Sep 13, 2016	70.35	70.43	69.40	69.76	264,219	-0.52(-0.74%)
Sep 12, 2016	70.19	70.43	70.03	70.28	201,028	+0.00(+0.00%)
Sep 09, 2016	70.74	70.85	70.16	70.28	537,683	-1.04(-1.46%)
Sep 08, 2016	71.89	71.98	71.16	71.32	398,088	-0.79(-1.09%)
Sep 07, 2016	72.54	72.54	72.06	72.11	293,896	+0.04(+0.05%)
Sep 06, 2016	71.69	72.27	71.64	72.08	197,764	+0.33(+0.46%)
Sep 02, 2016	71.85	71.74	71.74	71.74	487,588	-0.30(-0.42%)
Sep 01, 2016	71.64	72.15	71.59	72.05	153,783	+0.00(+0.00%)
Aug 31, 2016	72.01	72.24	71.87	72.05	161,462	-0.01(-0.01%)
Aug 30, 2016	72.34	72.34	72.04	72.06	142,121	-0.18(-0.25%)
Aug 29, 2016	72.03	72.30	71.91	72.24	118,016	+0.69(+0.96%)
Aug 26, 2016	72.09	72.38	71.42	71.55	304,033	-0.28(-0.39%)
Aug 25, 2016	71.91	72.17	71.77	71.83	157,872	-0.22(-0.30%)
Aug 24, 2016	72.23	72.32	71.98	72.05	233,418	-0.11(-0.15%)
Aug 23, 2016	72.31	72.37	72.02	72.16	126,484	+0.20(+0.28%)
Aug 22, 2016	71.99	72.19	71.77	71.95	217,575	+0.33(+0.46%)
Aug 19, 2016	71.58	71.67	71.36	71.62	255,831	-0.30(-0.42%)
Aug 18, 2016	71.84	72.02	71.64	71.92	100,534	+0.25(+0.35%)
Aug 17, 2016	71.53	71.80	71.47	71.67	168,446	+0.26(+0.36%)
Aug 16, 2016	71.69	71.72	71.30	71.41	133,506	-0.15(-0.21%)
Aug 15, 2016	71.89	71.91	71.55	71.56	183,310	-0.43(-0.59%)
Aug 12, 2016	72.08	72.20	71.82	71.99	270,543	+0.54(+0.76%)
Aug 11, 2016	71.99	71.99	71.27	71.45	226,277	-0.51(-0.70%)
Aug 10, 2016	71.78	72.01	71.58	71.95	213,245	+0.38(+0.52%)
Aug 09, 2016	71.28	71.64	71.18	71.58	128,124	+0.54(+0.76%)
Aug 08, 2016	70.85	71.20	70.68	71.04	245,452	+0.12(+0.17%)
Aug 05, 2016	71.33	71.35	70.85	70.91	201,598	-0.52(-0.73%)
Aug 04, 2016	71.39	71.58	71.26	71.43	335,537	+0.58(+0.83%)
Aug 03, 2016	71.07	71.12	70.51	70.85	208,602	-0.06(-0.08%)
Aug 02, 2016	70.92	71.38	70.78	70.91	375,839	-0.68(-0.95%)
Aug 01, 2016	71.75	72.26	71.52	71.59	307,012	-0.69(-0.95%)
Jul 29, 2016	71.81	72.29	71.73	72.27	152,875	+0.50(+0.69%)
Jul 28, 2016	71.64	71.92	71.49	71.78	103,633	-0.04(-0.06%)
Jul 27, 2016	71.46	71.96	71.35	71.82	231,250	+0.60(+0.85%)
Jul 26, 2016	71.48	71.48	71.03	71.22	118,607	+0.06(+0.09%)
Jul 25, 2016	71.36	71.43	71.07	71.15	935,598	-0.17(-0.24%)
Jul 22, 2016	70.95	71.43	70.79	71.32	270,486	+0.22(+0.31%)
Jul 21, 2016	70.65	71.19	70.49	71.10	311,231	-0.01(-0.01%)
Jul 20, 2016	71.10	71.21	70.88	71.11	150,432	-0.22(-0.30%)
Jul 19, 2016	71.25	71.40	71.04	71.32	203,302	+0.37(+0.53%)
Jul 18, 2016	71.30	71.43	70.81	70.95	279,994	-0.10(-0.14%)
Jul 15, 2016	71.36	71.36	70.88	71.05	534,623	-0.43(-0.60%)
Jul 14, 2016	71.51	71.72	71.41	71.48	163,708	-0.58(-0.81%)
Jul 13, 2016	71.95	72.11	71.78	72.07	331,059	+0.68(+0.95%)
Jul 12, 2016	71.76	71.95	71.29	71.39	6,887,122	-1.19(-1.64%)
Jul 11, 2016	72.78	72.85	72.35	72.58	193,652	-0.27(-0.38%)
Jul 08, 2016	72.48	72.85	72.35	72.85	302,989	+0.61(+0.85%)
Jul 07, 2016	72.18	72.31	71.96	72.24	427,193	-0.09(-0.12%)
Jul 06, 2016	72.39	72.51	71.96	72.33	434,423	+0.24(+0.34%)
Jul 05, 2016	72.00	72.23	71.72	72.08	265,225	+0.77(+1.08%)