Long Term Bond Index ETF Vanguard (NY: BLV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	70.55	70.76	70.27	70.64	727,890	+0.27(+0.39%)
Sep 28, 2017	70.25	70.41	70.12	70.37	170,552	-0.12(-0.17%)
Sep 27, 2017	70.53	70.57	70.32	70.49	148,187	-0.70(-0.98%)
Sep 26, 2017	71.12	71.22	70.97	71.19	105,315	-0.02(-0.02%)
Sep 25, 2017	70.85	71.27	70.85	71.21	100,989	+0.41(+0.59%)
Sep 22, 2017	70.90	71.01	70.70	70.79	83,086	+0.11(+0.15%)
Sep 21, 2017	70.69	70.92	70.60	70.69	107,400	+0.01(+0.01%)
Sep 20, 2017	70.83	70.85	70.43	70.68	150,379	-0.05(-0.06%)
Sep 19, 2017	70.80	70.89	70.60	70.72	128,772	+0.05(+0.06%)
Sep 18, 2017	70.78	70.93	70.60	70.68	136,260	-0.21(-0.30%)
Sep 15, 2017	70.90	70.96	70.75	70.89	104,838	+0.04(+0.05%)
Sep 14, 2017	70.64	70.90	70.61	70.85	145,923	+0.25(+0.35%)
Sep 13, 2017	70.82	70.82	70.60	70.60	233,547	-0.08(-0.11%)
Sep 12, 2017	70.82	70.87	70.63	70.68	143,738	-0.25(-0.35%)
Sep 11, 2017	71.09	71.22	70.89	70.93	120,624	-0.58(-0.81%)
Sep 08, 2017	71.61	71.64	71.31	71.51	355,432	-0.19(-0.26%)
Sep 07, 2017	71.30	71.84	71.22	71.70	127,869	+0.57(+0.80%)
Sep 06, 2017	71.45	71.63	71.05	71.12	188,427	-0.36(-0.51%)
Sep 05, 2017	71.10	71.55	71.08	71.48	493,537	+0.75(+1.05%)
Sep 01, 2017	70.97	71.00	70.59	70.74	1,444,053	-0.50(-0.70%)
Aug 31, 2017	71.14	71.25	71.04	71.24	158,340	+0.20(+0.29%)
Aug 30, 2017	71.01	71.10	70.89	71.04	129,044	+0.02(+0.02%)
Aug 29, 2017	71.35	71.35	70.85	71.02	120,171	+0.15(+0.21%)
Aug 28, 2017	70.77	70.96	70.66	70.87	97,026	+0.01(+0.01%)
Aug 25, 2017	70.80	70.97	70.72	70.86	120,613	+0.17(+0.24%)
Aug 24, 2017	70.77	70.90	70.64	70.69	131,897	-0.17(-0.24%)
Aug 23, 2017	70.69	70.91	70.63	70.86	159,974	+0.38(+0.53%)
Aug 22, 2017	70.52	70.60	70.43	70.49	97,819	-0.15(-0.21%)
Aug 21, 2017	70.59	70.64	70.40	70.64	174,235	+0.21(+0.30%)
Aug 18, 2017	70.69	70.72	70.29	70.43	473,704	-0.05(-0.06%)
Aug 17, 2017	70.14	70.55	70.07	70.47	920,170	+0.26(+0.37%)
Aug 16, 2017	69.79	70.37	69.77	70.21	128,924	+0.29(+0.42%)
Aug 15, 2017	69.78	70.07	69.73	69.92	123,137	-0.17(-0.25%)
Aug 14, 2017	70.07	70.31	70.07	70.09	125,213	-0.16(-0.22%)
Aug 11, 2017	70.07	70.28	69.94	70.25	103,365	-0.08(-0.11%)
Aug 10, 2017	70.09	70.32	69.89	70.32	182,610	+0.41(+0.59%)
Aug 09, 2017	70.29	70.38	69.90	69.91	226,201	+0.05(+0.06%)
Aug 08, 2017	70.07	70.11	69.71	69.86	174,727	-0.29(-0.41%)
Aug 07, 2017	70.19	70.21	69.95	70.15	175,278	+0.11(+0.16%)
Aug 04, 2017	70.34	70.34	69.92	70.04	161,733	-0.59(-0.84%)
Aug 03, 2017	70.41	70.63	70.40	70.63	135,953	+0.39(+0.56%)
Aug 02, 2017	70.31	70.44	70.20	70.24	197,281	+0.06(+0.09%)
Aug 01, 2017	69.62	70.23	69.59	70.18	224,979	+0.39(+0.56%)
Jul 31, 2017	69.61	69.80	69.53	69.79	204,895	+0.01(+0.01%)
Jul 28, 2017	69.50	69.78	69.48	69.78	123,074	+0.39(+0.56%)
Jul 27, 2017	69.38	69.50	69.26	69.39	132,980	-0.38(-0.55%)
Jul 26, 2017	69.47	69.87	69.36	69.77	410,274	+0.28(+0.40%)
Jul 25, 2017	69.80	69.83	69.47	69.50	148,437	-0.77(-1.10%)
Jul 24, 2017	70.43	70.43	70.23	70.27	128,851	-0.19(-0.27%)
Jul 21, 2017	70.40	70.62	70.40	70.45	215,708	+0.22(+0.32%)
Jul 20, 2017	70.34	70.43	70.13	70.23	308,107	+0.19(+0.27%)
Jul 19, 2017	70.03	70.14	69.93	70.04	118,699	+0.04(+0.05%)
Jul 18, 2017	69.86	70.04	69.77	70.01	114,584	+0.47(+0.68%)
Jul 17, 2017	69.38	69.62	69.25	69.53	151,070	+0.21(+0.30%)
Jul 14, 2017	69.62	69.68	69.21	69.32	185,584	+0.12(+0.17%)
Jul 13, 2017	69.39	69.39	69.02	69.20	116,880	-0.22(-0.31%)
Jul 12, 2017	69.44	69.47	69.26	69.42	325,684	+0.36(+0.52%)
Jul 11, 2017	68.97	69.09	68.85	69.06	203,571	+0.12(+0.17%)
Jul 10, 2017	68.91	69.03	68.82	68.94	259,284	+0.13(+0.18%)
Jul 07, 2017	68.94	68.94	68.76	68.82	193,430	-0.22(-0.31%)
Jul 06, 2017	69.13	69.16	68.82	69.03	313,905	-0.44(-0.64%)
Jul 05, 2017	69.47	69.57	69.32	69.47	509,190	+0.02(+0.02%)