Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	55.69	56.00	55.61	55.94	167,556	+0.53(+0.95%)
Jul 28, 2011	55.40	55.50	55.37	55.41	140,756	+0.10(+0.18%)
Jul 27, 2011	55.29	55.47	55.19	55.31	283,183	-0.05(-0.09%)
Jul 26, 2011	55.36	55.50	55.32	55.37	374,058	+0.11(+0.20%)
Jul 25, 2011	55.19	55.44	55.17	55.26	306,863	-0.18(-0.32%)
Jul 22, 2011	55.38	55.44	55.32	55.43	222,574	+0.14(+0.26%)
Jul 21, 2011	55.31	55.37	55.14	55.29	304,684	-0.16(-0.28%)
Jul 20, 2011	55.54	55.54	55.41	55.44	94,898	-0.16(-0.29%)
Jul 19, 2011	55.33	55.61	55.33	55.61	160,750	+0.22(+0.39%)
Jul 18, 2011	55.54	55.55	55.35	55.39	460,819	-0.07(-0.13%)
Jul 15, 2011	55.25	55.56	55.23	55.47	179,089	+0.14(+0.25%)
Jul 14, 2011	55.41	55.56	55.33	55.33	163,272	-0.30(-0.54%)
Jul 13, 2011	55.41	55.65	55.39	55.63	126,508	+0.18(+0.33%)
Jul 12, 2011	55.42	55.51	55.33	55.45	153,055	+0.05(+0.08%)
Jul 11, 2011	55.22	55.48	55.22	55.41	182,955	+0.25(+0.45%)
Jul 08, 2011	55.07	55.20	54.99	55.16	149,934	+0.42(+0.77%)
Jul 07, 2011	54.73	54.75	54.60	54.73	232,642	-0.12(-0.21%)
Jul 06, 2011	54.90	54.94	54.79	54.85	208,440	+0.09(+0.17%)
Jul 05, 2011	54.66	54.83	54.59	54.76	877,175	+0.27(+0.50%)
Jul 01, 2011	54.55	54.63	54.36	54.49	218,588	-0.05(-0.10%)
Jun 30, 2011	54.77	54.79	54.36	54.54	319,003	-0.19(-0.34%)
Jun 29, 2011	54.80	54.88	54.59	54.73	282,143	-0.18(-0.33%)
Jun 28, 2011	55.25	55.25	54.83	54.91	312,374	-0.40(-0.73%)
Jun 27, 2011	55.53	55.54	55.21	55.31	194,451	-0.15(-0.27%)
Jun 24, 2011	55.29	55.48	55.22	55.46	159,876	+0.23(+0.41%)
Jun 23, 2011	55.19	55.30	55.17	55.23	161,132	+0.16(+0.28%)
Jun 22, 2011	55.26	55.26	55.00	55.08	183,887	+0.00(+0.00%)
Jun 21, 2011	55.12	55.19	55.02	55.08	339,748	-0.09(-0.16%)
Jun 20, 2011	55.15	55.19	55.08	55.17	140,736	-0.06(-0.11%)
Jun 17, 2011	55.19	55.24	55.06	55.23	121,760	+0.06(+0.12%)
Jun 16, 2011	55.17	55.25	55.05	55.16	189,855	+0.06(+0.12%)
Jun 15, 2011	54.75	55.15	54.75	55.10	151,670	+0.38(+0.70%)
Jun 14, 2011	54.79	54.83	54.66	54.71	191,539	-0.30(-0.54%)
Jun 13, 2011	55.02	55.16	54.95	55.01	151,772	-0.08(-0.14%)
Jun 10, 2011	55.14	55.19	55.02	55.09	226,498	+0.10(+0.19%)
Jun 09, 2011	55.17	55.22	54.94	54.99	371,737	-0.19(-0.34%)
Jun 08, 2011	55.16	55.27	55.08	55.17	1,947,093	+0.05(+0.08%)
Jun 07, 2011	54.94	55.13	54.84	55.13	507,991	+0.13(+0.24%)
Jun 06, 2011	54.93	55.06	54.90	55.00	89,201	-0.03(-0.06%)
Jun 03, 2011	55.12	55.12	54.93	55.03	215,560	+0.50(+0.91%)
May 24, 2011	54.42	54.55	54.38	54.53	205,766	+0.05(+0.08%)
May 23, 2011	54.60	54.61	54.46	54.49	167,457	+0.04(+0.07%)
May 20, 2011	54.38	54.45	54.35	54.45	151,418	+0.10(+0.19%)
May 19, 2011	54.13	54.35	54.08	54.35	153,064	+0.01(+0.02%)
May 18, 2011	54.52	54.52	54.31	54.33	154,268	-0.17(-0.32%)
May 17, 2011	54.50	54.53	54.41	54.51	179,138	+0.09(+0.17%)
May 16, 2011	54.31	54.43	54.24	54.42	115,969	+0.15(+0.27%)
May 13, 2011	54.25	54.39	54.18	54.27	146,028	+0.18(+0.34%)
May 12, 2011	54.14	54.24	54.06	54.09	423,056	-0.14(-0.25%)
May 11, 2011	54.08	54.25	54.03	54.22	105,674	+0.10(+0.19%)
May 10, 2011	54.26	54.27	54.10	54.12	199,862	-0.21(-0.39%)
May 09, 2011	54.31	54.38	54.23	54.33	116,960	+0.09(+0.17%)
May 06, 2011	54.07	54.31	54.02	54.24	107,714	+0.07(+0.13%)
May 05, 2011	54.01	54.18	54.01	54.17	114,072	+0.19(+0.35%)
May 04, 2011	53.94	54.06	53.91	53.98	229,330	+0.03(+0.06%)
May 03, 2011	53.90	53.96	53.82	53.95	121,910	+0.08(+0.14%)
May 02, 2011	53.87	53.88	53.84	53.87	284,169	+0.01(+0.01%)
Apr 29, 2011	53.71	53.87	53.63	53.87	141,933	+0.20(+0.37%)
Apr 28, 2011	53.70	53.72	53.57	53.67	135,370	+0.10(+0.19%)
Apr 27, 2011	53.49	53.57	53.40	53.56	190,828	-0.09(-0.17%)
Apr 26, 2011	53.51	53.65	53.47	53.65	203,729	+0.22(+0.41%)
Apr 25, 2011	53.27	53.46	53.27	53.43	310,926	+0.13(+0.24%)
Apr 21, 2011	53.20	53.33	53.20	53.31	142,591	+0.05(+0.10%)
Apr 20, 2011	53.34	53.34	53.19	53.25	222,602	-0.06(-0.11%)
Apr 19, 2011	53.34	53.38	53.27	53.31	193,737	+0.08(+0.15%)
Apr 18, 2011	53.10	53.34	53.06	53.23	159,238	+0.12(+0.22%)
Apr 15, 2011	53.05	53.14	53.04	53.12	160,976	+0.19(+0.37%)
Apr 14, 2011	53.02	53.07	52.87	52.92	174,456	-0.03(-0.05%)
Apr 13, 2011	52.80	53.01	52.76	52.95	188,761	+0.10(+0.20%)
Apr 12, 2011	52.75	52.92	52.75	52.85	167,141	+0.23(+0.44%)
Apr 11, 2011	52.57	52.67	52.52	52.61	142,971	+0.01(+0.01%)
Apr 08, 2011	52.56	52.69	52.49	52.61	164,708	-0.08(-0.15%)
Apr 07, 2011	52.61	52.77	52.57	52.69	109,402	+0.06(+0.11%)
Apr 06, 2011	52.72	52.72	52.60	52.63	97,587	-0.15(-0.28%)
Apr 05, 2011	52.84	52.92	52.73	52.78	157,944	-0.17(-0.32%)
Apr 04, 2011	52.87	52.98	52.83	52.94	210,000	+0.10(+0.20%)
Apr 01, 2011	52.47	52.85	52.47	52.84	117,457	+0.11(+0.21%)
Mar 31, 2011	52.90	52.92	52.67	52.73	154,887	-0.08(-0.15%)
Mar 30, 2011	52.70	52.83	52.67	52.81	114,450	+0.15(+0.28%)
Mar 29, 2011	52.79	52.84	52.61	52.66	109,143	-0.10(-0.18%)
Mar 28, 2011	52.80	52.85	52.70	52.76	404,308	-0.07(-0.13%)
Mar 25, 2011	52.95	53.03	52.77	52.83	135,295	-0.12(-0.23%)
Mar 24, 2011	53.06	53.11	52.92	52.95	161,171	-0.20(-0.38%)
Mar 23, 2011	53.30	53.32	53.12	53.15	266,513	+0.00(+0.01%)
Mar 22, 2011	53.07	53.18	53.04	53.14	246,295	-0.03(-0.06%)
Mar 21, 2011	53.18	53.26	53.15	53.18	155,487	-0.18(-0.34%)
Mar 18, 2011	53.23	53.40	53.23	53.36	79,324	-0.10(-0.18%)
Mar 17, 2011	53.48	53.52	53.25	53.45	363,032	-0.03(-0.06%)
Mar 16, 2011	53.52	53.86	53.43	53.48	403,469	+0.19(+0.36%)
Mar 15, 2011	53.38	53.40	53.26	53.29	200,456	+0.10(+0.18%)
Mar 14, 2011	53.13	53.26	53.13	53.20	111,245	+0.15(+0.28%)
Mar 11, 2011	53.10	53.11	52.96	53.05	160,224	-0.02(-0.04%)
Mar 10, 2011	52.94	53.12	52.81	53.07	155,040	+0.27(+0.51%)
Mar 09, 2011	52.60	52.88	52.59	52.80	146,942	+0.24(+0.46%)
Mar 08, 2011	52.57	52.67	52.48	52.55	195,623	-0.10(-0.19%)
Mar 07, 2011	52.61	52.80	52.50	52.65	103,863	-0.08(-0.15%)
Mar 04, 2011	52.45	52.75	52.45	52.73	137,975	+0.32(+0.62%)
Mar 03, 2011	52.57	52.57	52.38	52.41	144,792	-0.33(-0.63%)
Mar 02, 2011	52.79	52.96	52.73	52.74	117,208	-0.17(-0.31%)
Mar 01, 2011	52.73	52.93	52.66	52.91	110,421	+0.01(+0.03%)
Feb 28, 2011	52.89	52.90	52.82	52.89	136,921	+0.11(+0.21%)
Feb 25, 2011	52.61	52.78	52.61	52.78	125,992	+0.19(+0.36%)
Feb 24, 2011	52.63	52.80	52.57	52.59	173,834	+0.01(+0.01%)
Feb 23, 2011	52.75	52.79	52.58	52.59	141,242	-0.13(-0.25%)
Feb 22, 2011	52.39	52.72	52.39	52.72	238,043	+0.37(+0.71%)
Feb 18, 2011	52.23	52.36	52.13	52.35	132,789	+0.06(+0.11%)
Feb 17, 2011	52.38	52.38	52.25	52.29	124,480	+0.15(+0.29%)
Feb 16, 2011	52.20	52.23	52.00	52.14	119,679	+0.03(+0.05%)
Feb 15, 2011	52.04	52.14	51.96	52.11	119,337	+0.06(+0.12%)
Feb 14, 2011	51.93	52.14	51.93	52.05	169,167	+0.06(+0.12%)
Feb 11, 2011	51.99	52.16	51.91	51.99	424,794	+0.19(+0.37%)
Feb 10, 2011	51.92	52.01	51.78	51.79	236,730	-0.25(-0.48%)
Feb 09, 2011	51.89	52.13	51.85	52.04	409,871	+0.26(+0.49%)
Feb 08, 2011	52.04	52.09	51.76	51.79	235,799	-0.29(-0.56%)
Feb 07, 2011	52.01	52.12	51.95	52.08	273,726	-0.05(-0.09%)
Feb 04, 2011	52.26	52.29	52.00	52.13	502,234	-0.23(-0.44%)
Feb 03, 2011	52.46	52.50	52.34	52.36	232,534	-0.22(-0.43%)
Feb 02, 2011	52.71	52.80	52.48	52.58	698,201	-0.13(-0.24%)
Feb 01, 2011	52.77	52.79	52.59	52.71	223,407	-0.15(-0.28%)
Jan 31, 2011	53.02	53.05	52.82	52.86	153,426	-0.15(-0.29%)
Jan 28, 2011	52.66	53.05	52.66	53.01	216,019	+0.25(+0.47%)
Jan 27, 2011	52.75	52.85	52.61	52.76	158,016	+0.09(+0.17%)
Jan 26, 2011	52.79	52.82	52.61	52.67	192,908	-0.20(-0.39%)
Jan 25, 2011	52.63	52.94	52.57	52.88	149,255	+0.26(+0.49%)
Jan 24, 2011	52.70	52.70	52.57	52.62	204,832	+0.03(+0.05%)
Jan 21, 2011	52.48	52.61	52.42	52.59	168,658	+0.18(+0.35%)
Jan 20, 2011	52.60	52.66	52.34	52.41	157,001	-0.36(-0.68%)
Jan 19, 2011	52.63	52.84	52.63	52.77	322,340	+0.03(+0.06%)
Jan 18, 2011	52.75	52.78	52.54	52.73	197,963	-0.07(-0.14%)
Jan 14, 2011	52.94	53.00	52.77	52.81	193,425	-0.06(-0.11%)
Jan 13, 2011	52.58	52.90	52.56	52.86	572,043	+0.25(+0.47%)
Jan 12, 2011	52.52	52.70	52.43	52.61	206,977	-0.09(-0.17%)
Jan 11, 2011	52.81	52.82	52.59	52.70	167,854	-0.08(-0.14%)
Jan 10, 2011	52.68	52.82	52.64	52.78	131,977	+0.10(+0.18%)
Jan 07, 2011	52.44	52.77	52.42	52.68	173,089	+0.31(+0.60%)
Jan 06, 2011	52.32	52.44	52.24	52.37	285,667	+0.20(+0.38%)
Jan 05, 2011	52.33	52.35	52.07	52.17	218,707	-0.39(-0.74%)
Jan 04, 2011	52.61	52.70	52.49	52.56	299,564	+0.08(+0.15%)
Jan 03, 2011	52.33	52.56	52.23	52.49	451,744	-0.04(-0.08%)
Dec 31, 2010	52.38	52.59	52.37	52.53	162,474	+0.24(+0.45%)
Dec 30, 2010	52.30	52.39	52.16	52.30	171,408	-0.11(-0.22%)
Dec 29, 2010	51.96	52.49	51.94	52.41	177,877	+0.48(+0.93%)
Dec 28, 2010	52.36	52.44	51.93	51.93	257,321	-0.39(-0.74%)
Dec 27, 2010	52.21	52.35	52.04	52.31	250,622	+0.17(+0.33%)
Dec 23, 2010	52.31	52.32	52.11	52.14	271,798	-0.19(-0.36%)
Dec 22, 2010	52.52	52.52	52.25	52.33	222,023	-0.08(-0.16%)
Dec 21, 2010	52.40	52.49	52.23	52.42	574,820	+0.08(+0.14%)
Dec 20, 2010	52.42	52.58	52.28	52.34	293,815	+0.03(+0.06%)
Dec 17, 2010	52.06	52.38	52.05	52.31	206,017	+0.39(+0.75%)
Dec 16, 2010	51.77	51.97	51.58	51.92	382,145	+0.18(+0.34%)
Dec 15, 2010	51.94	52.10	51.64	51.74	407,008	-0.15(-0.29%)
Dec 14, 2010	52.26	52.26	51.77	51.89	444,186	-0.44(-0.84%)
Dec 13, 2010	52.17	52.49	52.08	52.33	378,773	+0.09(+0.18%)
Dec 10, 2010	52.45	52.56	52.23	52.24	265,871	-0.32(-0.61%)
Dec 09, 2010	52.55	52.65	52.38	52.56	464,304	+0.10(+0.19%)
Dec 08, 2010	52.61	52.61	52.13	52.46	998,644	-0.37(-0.69%)
Dec 07, 2010	53.34	53.34	52.74	52.83	577,028	-0.69(-1.30%)
Dec 06, 2010	53.44	53.54	53.38	53.52	143,690	+0.28(+0.53%)
Dec 03, 2010	53.48	53.52	53.16	53.24	397,116	-0.03(-0.05%)
Dec 02, 2010	53.36	53.50	53.26	53.26	580,640	-0.13(-0.25%)
Dec 01, 2010	53.53	53.58	53.27	53.39	1,021,151	-0.49(-0.91%)
Nov 30, 2010	54.04	54.06	53.85	53.89	281,104	+0.03(+0.05%)
Nov 29, 2010	53.94	53.94	53.76	53.86	261,263	+0.07(+0.13%)
Nov 26, 2010	53.74	53.79	53.65	53.79	59,184	+0.12(+0.22%)
Nov 24, 2010	53.87	53.67	53.67	53.67	604,659	-0.38(-0.70%)
Nov 23, 2010	54.16	54.21	53.97	54.05	576,252	+0.09(+0.17%)
Nov 22, 2010	53.84	53.98	53.75	53.96	467,813	+0.27(+0.51%)
Nov 19, 2010	53.63	53.72	53.57	53.69	216,931	+0.08(+0.14%)
Nov 18, 2010	53.57	53.69	53.43	53.61	266,993	-0.13(-0.25%)
Nov 17, 2010	53.87	53.94	53.66	53.74	220,897	+0.02(+0.03%)
Nov 16, 2010	53.70	53.74	53.37	53.73	437,486	-0.20(-0.38%)
Nov 15, 2010	53.93	53.99	53.48	53.93	876,646	-0.28(-0.52%)
Nov 12, 2010	54.52	54.56	54.16	54.21	244,388	-0.41(-0.75%)
Nov 11, 2010	54.72	54.76	54.46	54.62	134,617	+0.01(+0.03%)
Nov 10, 2010	54.48	54.69	54.25	54.61	252,181	+0.06(+0.10%)
Nov 09, 2010	54.99	55.05	54.49	54.55	728,998	-0.35(-0.63%)
Nov 08, 2010	54.99	55.03	54.85	54.90	202,787	-0.01(-0.01%)
Nov 05, 2010	54.98	55.07	54.84	54.91	240,892	-0.15(-0.27%)
Nov 04, 2010	54.98	55.14	54.98	55.06	335,377	+0.35(+0.64%)
Nov 03, 2010	54.70	54.82	54.44	54.70	588,288	+0.16(+0.29%)
Nov 02, 2010	54.57	54.57	54.47	54.55	89,512	+0.11(+0.20%)
Nov 01, 2010	54.73	54.73	54.41	54.44	174,224	-0.05(-0.10%)
Oct 29, 2010	54.46	54.52	54.37	54.49	198,376	+0.15(+0.28%)
Oct 28, 2010	54.19	54.37	54.12	54.34	170,805	+0.34(+0.62%)
Oct 27, 2010	54.20	54.22	54.00	54.01	216,675	-0.55(-1.01%)
Oct 25, 2010	54.74	54.76	54.53	54.56	227,649	+0.03(+0.05%)
Oct 22, 2010	54.51	54.55	54.44	54.53	189,738	-0.02(-0.03%)
Oct 21, 2010	54.69	54.70	54.53	54.55	177,114	-0.16(-0.30%)
Oct 20, 2010	54.68	54.83	54.59	54.71	210,010	+0.00(+0.00%)
Oct 19, 2010	54.46	54.77	54.46	54.71	273,965	+0.10(+0.18%)
Oct 18, 2010	54.55	54.69	54.41	54.61	204,774	+0.24(+0.45%)
Oct 15, 2010	54.47	54.55	54.29	54.37	276,088	-0.16(-0.29%)
Oct 14, 2010	54.69	54.81	54.52	54.52	183,997	-0.31(-0.56%)
Oct 13, 2010	54.66	54.85	54.62	54.83	276,522	+0.06(+0.10%)
Oct 12, 2010	54.93	54.93	54.74	54.78	392,745	-0.08(-0.14%)
Oct 11, 2010	54.88	54.89	54.81	54.85	436,050	+0.08(+0.15%)
Oct 08, 2010	54.77	54.94	54.76	54.77	166,476	-0.02(-0.03%)
Oct 07, 2010	54.81	54.83	54.73	54.79	180,114	+0.05(+0.09%)
Oct 06, 2010	54.69	54.84	54.68	54.74	573,010	+0.28(+0.51%)
Oct 05, 2010	54.39	54.51	54.37	54.46	150,106	+0.10(+0.19%)
Oct 04, 2010	54.34	54.37	54.30	54.36	198,776	+0.19(+0.35%)
Oct 01, 2010	54.17	54.27	54.02	54.17	225,520	-0.06(-0.12%)
Sep 30, 2010	54.25	54.25	53.95	54.24	674,553	-0.04(-0.07%)
Sep 29, 2010	54.34	54.35	54.20	54.27	200,276	-0.06(-0.10%)
Sep 28, 2010	54.10	54.35	54.10	54.33	156,177	+0.23(+0.42%)
Sep 27, 2010	54.00	54.17	53.99	54.10	286,167	+0.26(+0.48%)
Sep 24, 2010	53.86	53.90	53.79	53.85	220,365	-0.16(-0.29%)
Sep 23, 2010	54.17	54.17	53.96	54.00	168,495	+0.02(+0.05%)
Sep 22, 2010	54.06	54.12	53.94	53.98	260,689	+0.09(+0.16%)
Sep 21, 2010	53.69	53.93	53.55	53.89	232,287	+0.34(+0.63%)
Sep 20, 2010	53.50	53.55	53.36	53.55	221,967	+0.13(+0.23%)
Sep 17, 2010	53.43	53.49	53.34	53.43	191,709	+0.02(+0.04%)
Sep 15, 2010	53.45	53.64	53.40	53.41	473,562	-0.18(-0.34%)
Sep 14, 2010	53.39	53.60	53.36	53.59	147,618	+0.27(+0.50%)
Sep 13, 2010	53.08	53.35	53.08	53.32	416,917	+0.17(+0.32%)
Sep 10, 2010	53.14	53.19	52.99	53.15	244,210	-0.09(-0.18%)
Sep 09, 2010	53.39	53.42	53.18	53.25	392,978	-0.28(-0.53%)
Sep 08, 2010	53.61	53.62	53.48	53.53	282,793	-0.11(-0.20%)
Sep 07, 2010	53.45	53.64	53.37	53.64	455,120	+0.41(+0.76%)
Sep 03, 2010	53.31	53.39	53.18	53.23	329,829	-0.34(-0.64%)
Sep 02, 2010	53.57	53.62	53.52	53.57	358,078	-0.09(-0.16%)
Sep 01, 2010	53.87	53.87	53.53	53.66	369,990	-0.26(-0.49%)
Aug 31, 2010	53.96	53.97	53.82	53.92	212,284	+0.16(+0.30%)
Aug 30, 2010	53.60	53.78	53.54	53.76	276,203	+0.39(+0.74%)
Aug 27, 2010	53.37	53.89	53.34	53.37	344,717	-0.53(-0.98%)
Aug 26, 2010	53.77	53.91	53.74	53.90	200,154	+0.12(+0.22%)
Aug 25, 2010	54.09	54.11	53.74	53.78	201,511	-0.17(-0.32%)
Aug 24, 2010	53.89	54.01	53.77	53.96	257,425	+0.27(+0.51%)
Aug 23, 2010	53.61	53.70	53.53	53.68	154,365	+0.10(+0.19%)
Aug 20, 2010	53.73	53.74	53.56	53.58	221,947	-0.19(-0.35%)
Aug 19, 2010	53.59	53.81	53.54	53.77	203,258	+0.20(+0.37%)
Aug 18, 2010	53.75	53.76	53.55	53.57	275,442	-0.02(-0.03%)
Aug 17, 2010	53.64	53.69	53.51	53.59	225,954	-0.16(-0.30%)
Aug 16, 2010	53.73	53.79	53.63	53.75	293,187	+0.31(+0.59%)
Aug 13, 2010	53.44	53.45	53.26	53.44	351,443	+0.22(+0.41%)
Aug 12, 2010	53.44	53.44	53.20	53.22	537,377	-0.17(-0.32%)
Aug 11, 2010	53.37	53.42	53.30	53.39	290,574	+0.19(+0.36%)
Aug 10, 2010	52.98	53.28	52.93	53.20	337,592	+0.20(+0.37%)
Aug 09, 2010	53.01	53.03	52.95	53.00	244,931	+0.02(+0.04%)
Aug 06, 2010	52.98	52.98	52.83	52.98	271,058	+0.23(+0.43%)
Aug 05, 2010	52.72	52.75	52.61	52.75	357,375	+0.24(+0.45%)
Aug 04, 2010	52.80	52.80	52.52	52.52	601,177	-0.17(-0.32%)
Aug 03, 2010	52.70	52.79	52.63	52.68	685,453	+0.14(+0.27%)