Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	69.06	69.11	68.87	68.89	889,936	-0.07(-0.09%)
Sep 28, 2017	68.89	69.02	68.85	68.96	533,551	+0.01(+0.01%)
Sep 27, 2017		69.00		68.95	600,605	-0.23(-0.33%)
Sep 26, 2017	69.17	69.20	69.10	69.18	536,773	-0.03(-0.05%)
Sep 25, 2017	69.08	69.23	69.03	69.21	1,110,917	+0.20(+0.29%)
Sep 22, 2017	69.06	69.11	69.01	69.01	544,966	+0.05(+0.07%)
Sep 21, 2017	69.06	69.09	68.91	68.96	476,920	-0.04(-0.06%)
Sep 20, 2017	69.16	69.20	68.89	69.00	607,824	-0.12(-0.18%)
Sep 19, 2017	69.19	69.22	69.09	69.12	510,565	-0.04(-0.06%)
Sep 18, 2017	69.16	69.20	69.10	69.16	500,363	-0.07(-0.11%)
Sep 15, 2017	69.29	69.29	69.18	69.24	518,173	-0.03(-0.05%)
Sep 14, 2017	69.20	69.28	69.18	69.27	599,106	+0.03(+0.05%)
Sep 13, 2017	69.35	69.36	69.24	69.24	667,497	-0.12(-0.18%)
Sep 12, 2017	69.41	69.42	69.29	69.36	488,187	-0.07(-0.11%)
Sep 11, 2017	69.60	69.60	69.42	69.43	564,000	-0.30(-0.43%)
Sep 08, 2017	69.81	69.82	69.68	69.73	546,521	-0.09(-0.13%)
Sep 07, 2017	69.69	69.86	69.65	69.82	539,619	+0.30(+0.43%)
Sep 06, 2017	69.67	69.73	69.48	69.52	486,717	-0.15(-0.22%)
Sep 05, 2017	69.50	69.70	69.50	69.68	449,042	+0.34(+0.49%)
Sep 01, 2017	69.43	69.46	69.29	69.33	618,618	-0.18(-0.26%)
Aug 31, 2017	69.46	69.52	69.41	69.52	1,284,177	+0.10(+0.14%)
Aug 30, 2017	69.40	69.43	69.34	69.42	632,193	-0.02(-0.04%)
Aug 29, 2017	69.55	69.60	69.37	69.44	510,041	+0.09(+0.13%)
Aug 28, 2017	69.25	69.35	69.23	69.35	396,939	+0.11(+0.16%)
Aug 25, 2017	69.17	69.30	69.10	69.24	497,262	+0.07(+0.11%)
Aug 24, 2017	69.17	69.23	69.10	69.17	601,142	-0.08(-0.12%)
Aug 23, 2017	69.16	69.25	69.12	69.25	718,041	+0.19(+0.28%)
Aug 22, 2017	69.10	69.12	69.03	69.05	468,659	-0.05(-0.07%)
Aug 21, 2017	69.12	69.18	69.07	69.10	376,456	+0.07(+0.11%)
Aug 18, 2017	69.20	69.24	69.03	69.03	531,594	-0.06(-0.09%)
Aug 17, 2017	68.96	69.13	68.91	69.09	1,714,305	+0.11(+0.16%)
Aug 16, 2017	68.76	69.08	68.76	68.98	669,832	+0.13(+0.19%)
Aug 15, 2017	68.77	68.88	68.74	68.85	513,719	-0.13(-0.19%)
Aug 14, 2017	68.99	69.05	68.92	68.98	546,460	-0.13(-0.19%)
Aug 11, 2017	68.99	69.12	68.94	69.11	467,361	+0.08(+0.12%)
Aug 10, 2017	68.95	69.03	68.90	69.03	598,516	+0.18(+0.26%)
Aug 09, 2017	68.96	69.02	68.84	68.85	560,990	+0.07(+0.11%)
Aug 08, 2017	68.87	68.90	68.71	68.78	579,553	-0.13(-0.19%)
Aug 07, 2017	68.87	68.93	68.82	68.91	546,262	+0.04(+0.06%)
Aug 04, 2017	68.87	68.94	68.75	68.87	559,107	-0.19(-0.27%)
Aug 03, 2017	68.94	69.08	68.91	69.05	552,778	+0.15(+0.21%)
Aug 02, 2017	68.92	69.00	68.88	68.91	667,963	-0.02(-0.04%)
Aug 01, 2017	68.70	68.97	68.70	68.93	824,923	+0.15(+0.22%)
Jul 31, 2017	68.73	68.80	68.68	68.78	494,893	+0.02(+0.02%)
Jul 28, 2017	68.69	68.77	68.63	68.77	395,218	+0.11(+0.17%)
Jul 27, 2017	68.66	68.70	68.57	68.65	533,791	-0.06(-0.08%)
Jul 26, 2017	68.53	68.80	68.50	68.71	760,907	+0.18(+0.26%)
Jul 25, 2017	68.72	68.72	68.52	68.53	667,932	-0.28(-0.40%)
Jul 24, 2017	68.84	68.90	68.78	68.81	485,559	-0.11(-0.15%)
Jul 21, 2017	68.87	68.94	68.82	68.91	587,187	+0.12(+0.18%)
Jul 20, 2017	68.83	68.87	68.73	68.79	996,320	+0.06(+0.08%)
Jul 19, 2017	68.77	68.84	68.71	68.73	514,227	-0.01(-0.01%)
Jul 18, 2017	68.73	68.78	68.66	68.74	538,940	+0.15(+0.22%)
Jul 17, 2017	68.54	68.61	68.48	68.59	730,184	+0.07(+0.11%)
Jul 14, 2017	68.61	68.66	68.47	68.51	569,042	+0.18(+0.26%)
Jul 13, 2017	68.39	68.44	68.27	68.34	475,423	-0.10(-0.14%)
Jul 12, 2017	68.49	68.53	68.36	68.43	701,065	+0.21(+0.31%)
Jul 11, 2017	68.14	68.22	68.11	68.22	646,815	+0.09(+0.13%)
Jul 10, 2017	68.15	68.21	68.07	68.13	587,605	+0.11(+0.15%)
Jul 07, 2017	68.10	68.12	67.99	68.03	546,021	-0.04(-0.06%)
Jul 06, 2017	68.11	68.14	67.98	68.07	652,894	-0.19(-0.27%)
Jul 05, 2017	68.18	68.27	68.10	68.26	723,184	+0.15(+0.23%)