Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	59.32	59.50	59.31	59.46	420,932	+0.15(+0.26%)
Jan 30, 2012	59.26	59.39	59.20	59.31	757,970	+0.18(+0.31%)
Jan 27, 2012	59.06	59.18	59.00	59.12	218,702	+0.10(+0.17%)
Jan 26, 2012	58.93	59.05	58.84	59.02	357,727	+0.36(+0.61%)
Jan 25, 2012	58.47	58.79	58.45	58.67	971,146	+0.24(+0.40%)
Jan 24, 2012	58.41	58.49	58.28	58.43	275,072	-0.03(-0.06%)
Jan 23, 2012	58.45	58.48	58.34	58.46	231,177	-0.07(-0.13%)
Jan 20, 2012	58.62	58.62	58.48	58.54	238,043	-0.02(-0.03%)
Jan 19, 2012	58.81	58.83	58.52	58.56	1,137,786	-0.24(-0.41%)
Jan 18, 2012	58.94	58.94	58.72	58.80	494,285	-0.03(-0.05%)
Jan 17, 2012	58.85	58.93	58.79	58.83	544,027	+0.01(+0.02%)
Jan 13, 2012	58.84	58.92	58.71	58.81	247,653	+0.20(+0.33%)
Jan 12, 2012	58.77	58.77	58.55	58.62	229,735	-0.08(-0.14%)
Jan 11, 2012	58.59	58.72	58.47	58.70	386,490	+0.15(+0.25%)
Jan 10, 2012	58.56	58.62	58.40	58.55	321,746	-0.05(-0.09%)
Jan 09, 2012	58.59	58.68	58.52	58.61	505,764	+0.05(+0.08%)
Jan 06, 2012	58.49	58.61	58.44	58.56	344,541	+0.14(+0.24%)
Jan 05, 2012	58.40	58.50	58.35	58.42	318,089	+0.04(+0.07%)
Jan 04, 2012	58.53	58.55	58.28	58.38	297,111	-0.19(-0.32%)
Dec 30, 2011	58.58	58.68	58.53	58.56	188,135	+0.03(+0.05%)
Dec 29, 2011	58.48	58.57	58.34	58.54	272,368	+0.15(+0.27%)
Dec 28, 2011	58.13	58.42	58.13	58.38	277,782	+0.28(+0.49%)
Dec 27, 2011	58.12	58.29	58.02	58.10	229,111	-0.13(-0.22%)
Dec 23, 2011	58.21	58.52	58.12	58.23	265,161	+0.11(+0.20%)
Dec 21, 2011	58.21	58.27	58.07	58.11	234,535	-0.14(-0.24%)
Dec 20, 2011	58.29	58.43	58.23	58.25	400,748	-0.33(-0.57%)
Dec 19, 2011	58.44	58.58	58.41	58.58	181,609	+0.16(+0.27%)
Dec 16, 2011	58.35	58.44	58.25	58.43	184,404	+0.20(+0.34%)
Dec 15, 2011	58.15	58.26	58.13	58.23	256,009	+0.01(+0.01%)
Dec 14, 2011	58.07	58.23	58.01	58.22	382,049	+0.11(+0.19%)
Dec 13, 2011	57.85	58.18	57.76	58.11	403,254	+0.26(+0.45%)
Dec 12, 2011	57.78	57.93	57.77	57.85	304,300	+0.07(+0.11%)
Dec 09, 2011	58.07	58.07	57.73	57.78	579,865	-0.21(-0.37%)
Dec 08, 2011	57.95	58.07	57.89	57.99	790,212	+0.04(+0.07%)
Dec 07, 2011	57.91	57.99	57.82	57.95	1,395,364	+0.10(+0.17%)
Dec 06, 2011	57.83	57.90	57.74	57.85	367,132	-0.06(-0.10%)
Dec 05, 2011	57.78	57.93	57.70	57.91	333,907	+0.06(+0.10%)
Dec 02, 2011	57.54	57.86	57.51	57.85	411,810	+0.32(+0.55%)
Dec 01, 2011	57.46	57.60	57.31	57.54	289,995	+0.05(+0.08%)
Nov 30, 2011	57.56	57.68	57.44	57.49	301,969	-0.23(-0.40%)
Nov 29, 2011	57.69	57.83	57.54	57.72	198,302	-0.11(-0.18%)
Nov 28, 2011	57.54	57.89	57.41	57.83	227,842	+0.03(+0.06%)
Nov 25, 2011	58.03	58.03	57.69	57.79	73,993	-0.26(-0.44%)
Nov 23, 2011	57.86	58.05	57.79	58.05	221,923	+0.05(+0.08%)
Nov 22, 2011	57.95	58.02	57.81	58.01	285,363	+0.13(+0.23%)
Nov 21, 2011	57.93	57.99	57.83	57.87	268,794	-0.06(-0.10%)
Nov 18, 2011	57.97	58.06	57.86	57.93	403,119	-0.13(-0.22%)
Nov 17, 2011	57.99	58.15	57.90	58.06	296,774	-0.06(-0.10%)
Nov 16, 2011	58.10	58.13	57.94	58.12	267,007	+0.12(+0.21%)
Nov 15, 2011	58.07	58.16	57.93	58.00	369,220	-0.07(-0.13%)
Nov 14, 2011	58.06	58.16	57.97	58.07	176,326	+0.15(+0.25%)
Nov 11, 2011	57.93	58.03	57.84	57.93	129,061	-0.15(-0.25%)
Nov 10, 2011	58.03	58.17	57.84	58.07	165,637	-0.17(-0.28%)
Nov 09, 2011	58.26	58.34	58.02	58.24	174,619	+0.24(+0.42%)
Nov 08, 2011	58.19	58.24	57.95	57.99	206,004	-0.19(-0.32%)
Nov 07, 2011	58.10	58.32	58.03	58.18	158,351	-0.01(-0.01%)
Nov 04, 2011	58.11	58.20	57.98	58.18	494,077	+0.07(+0.11%)
Nov 03, 2011	58.05	58.20	58.03	58.12	251,245	-0.11(-0.18%)
Nov 02, 2011	58.07	58.22	57.97	58.22	205,237	+0.07(+0.13%)
Nov 01, 2011	58.07	58.19	57.90	58.15	364,801	+0.30(+0.52%)
Oct 31, 2011	57.61	57.85	57.43	57.85	227,607	+0.49(+0.86%)
Oct 28, 2011	57.25	57.39	57.12	57.35	218,808	+0.13(+0.22%)
Oct 27, 2011	57.39	57.49	57.05	57.23	304,703	-0.30(-0.53%)
Oct 26, 2011	57.52	57.68	57.46	57.53	342,312	-0.21(-0.37%)
Oct 25, 2011	57.35	57.74	57.34	57.74	221,313	+0.42(+0.74%)
Oct 24, 2011	57.39	57.39	57.17	57.32	260,033	-0.03(-0.05%)
Oct 21, 2011	57.22	57.41	57.19	57.35	328,860	+0.05(+0.09%)
Oct 20, 2011	57.23	57.46	57.14	57.29	479,757	-0.07(-0.11%)
Oct 19, 2011	57.21	57.38	57.16	57.36	286,096	+0.13(+0.23%)
Oct 18, 2011	57.26	57.36	57.11	57.23	559,381	+0.01(+0.01%)
Oct 17, 2011	57.10	57.22	57.03	57.22	198,842	+0.17(+0.30%)
Oct 14, 2011	57.02	57.12	56.93	57.05	251,685	-0.03(-0.06%)
Oct 13, 2011	57.00	57.26	57.00	57.08	407,453	+0.14(+0.24%)
Oct 12, 2011	56.91	57.02	56.79	56.94	585,853	-0.09(-0.15%)
Oct 11, 2011	56.99	57.04	56.85	57.03	316,208	+0.24(+0.42%)
Oct 10, 2011	57.14	57.25	56.71	56.79	279,815	-0.42(-0.74%)
Oct 07, 2011	57.06	57.31	57.03	57.21	951,411	-0.11(-0.19%)
Oct 06, 2011	57.42	57.42	57.32	57.32	890,794	-0.23(-0.40%)
Oct 05, 2011	57.59	57.61	57.43	57.55	437,378	-0.06(-0.10%)
Oct 04, 2011	57.91	57.96	57.54	57.61	313,468	-0.42(-0.73%)
Oct 03, 2011	57.79	58.06	57.72	58.03	557,083	+0.39(+0.67%)
Sep 30, 2011	57.69	57.73	57.49	57.64	405,542	+0.14(+0.25%)
Sep 29, 2011	57.49	57.65	57.38	57.50	255,270	-0.05(-0.09%)
Sep 28, 2011	57.56	57.57	57.30	57.55	632,583	-0.04(-0.07%)
Sep 27, 2011	57.53	57.65	57.46	57.59	440,851	-0.17(-0.30%)
Sep 26, 2011	57.92	57.92	57.70	57.76	334,819	-0.06(-0.10%)
Sep 23, 2011	58.32	58.32	57.77	57.82	310,999	-0.59(-1.00%)
Sep 22, 2011	58.37	58.50	58.14	58.41	321,502	+0.22(+0.37%)
Sep 21, 2011	58.16	58.24	57.98	58.19	291,962	+0.11(+0.19%)
Sep 20, 2011	58.05	58.08	57.93	58.08	146,457	+0.16(+0.28%)
Sep 19, 2011	58.06	58.14	57.90	57.91	151,151	+0.15(+0.26%)
Sep 16, 2011	57.54	57.84	57.45	57.76	141,574	+0.11(+0.19%)
Sep 15, 2011	57.63	57.72	57.45	57.65	194,414	-0.32(-0.54%)
Sep 14, 2011	57.95	58.08	57.82	57.97	183,998	-0.04(-0.07%)
Sep 13, 2011	58.07	58.07	57.89	58.01	130,389	-0.03(-0.06%)
Sep 12, 2011	58.11	58.20	57.89	58.04	164,473	-0.19(-0.33%)
Sep 09, 2011	58.03	58.34	58.03	58.23	166,913	+0.07(+0.12%)
Sep 08, 2011	58.09	58.19	57.99	58.16	155,194	+0.17(+0.29%)
Sep 07, 2011	58.05	58.09	57.77	57.99	158,640	-0.16(-0.27%)
Sep 06, 2011	58.23	58.25	57.95	58.14	207,219	-0.01(-0.01%)
Sep 02, 2011	58.09	58.23	57.93	58.15	174,112	+0.34(+0.58%)
Sep 01, 2011	57.80	57.95	57.33	57.82	340,632	+0.31(+0.53%)
Aug 31, 2011	57.88	57.90	57.46	57.51	448,659	-0.13(-0.23%)
Aug 30, 2011	57.65	57.74	57.58	57.64	153,409	+0.32(+0.56%)
Aug 29, 2011	57.32	57.39	57.10	57.32	231,806	-0.11(-0.19%)
Aug 26, 2011	57.57	57.57	57.23	57.43	168,613	-0.05(-0.08%)
Aug 25, 2011	57.29	57.58	57.27	57.48	151,000	+0.36(+0.63%)
Aug 24, 2011	57.46	57.48	57.08	57.11	140,363	-0.37(-0.64%)
Aug 23, 2011	57.61	57.71	57.47	57.48	126,935	-0.35(-0.60%)
Aug 22, 2011	57.78	57.88	57.71	57.83	198,404	-0.03(-0.05%)
Aug 19, 2011	57.79	57.90	57.59	57.86	207,179	+0.00(+0.01%)
Aug 18, 2011	58.05	58.21	57.74	57.85	328,270	+0.02(+0.04%)
Aug 17, 2011	57.69	57.84	57.48	57.83	154,861	+0.24(+0.41%)
Aug 16, 2011	57.39	57.64	57.29	57.59	291,737	+0.18(+0.32%)
Aug 15, 2011	57.48	57.59	57.37	57.41	287,197	-0.01(-0.02%)
Aug 12, 2011	57.08	57.50	56.78	57.42	204,309	+0.47(+0.82%)
Aug 11, 2011	57.48	57.88	56.87	56.96	264,258	-0.82(-1.42%)
Aug 10, 2011	57.64	57.89	57.50	57.78	238,159	+0.66(+1.15%)
Aug 09, 2011	57.08	57.88	56.66	57.12	365,848	+0.23(+0.40%)
Aug 08, 2011	56.77	57.36	56.73	56.89	565,595	+0.23(+0.41%)
Aug 05, 2011	56.79	57.10	56.56	56.66	268,454	-0.54(-0.94%)
Aug 04, 2011	56.85	57.27	56.79	57.20	233,688	+0.40(+0.71%)
Aug 03, 2011	56.72	56.94	56.72	56.79	345,423	+0.08(+0.15%)
Aug 02, 2011	56.48	56.80	56.42	56.71	162,497	+0.37(+0.65%)
Aug 01, 2011	56.14	56.45	56.09	56.34	245,367	+0.23(+0.40%)
Jul 29, 2011	55.86	56.18	55.79	56.11	167,035	+0.53(+0.95%)
Jul 28, 2011	55.57	55.68	55.54	55.58	140,318	+0.10(+0.18%)
Jul 27, 2011	55.46	55.65	55.36	55.49	282,303	-0.05(-0.09%)
Jul 26, 2011	55.53	55.68	55.49	55.54	372,896	+0.11(+0.20%)
Jul 25, 2011	55.36	55.62	55.34	55.43	305,910	-0.18(-0.32%)
Jul 22, 2011	55.55	55.61	55.49	55.60	221,882	+0.14(+0.26%)
Jul 21, 2011	55.49	55.54	55.31	55.46	303,737	-0.16(-0.28%)
Jul 20, 2011	55.71	55.71	55.58	55.62	94,603	-0.16(-0.29%)
Jul 19, 2011	55.51	55.79	55.51	55.78	160,251	+0.22(+0.39%)
Jul 18, 2011	55.71	55.72	55.52	55.56	459,387	-0.07(-0.13%)
Jul 15, 2011	55.42	55.73	55.40	55.64	178,533	+0.14(+0.25%)
Jul 14, 2011	55.58	55.73	55.50	55.50	162,764	-0.30(-0.54%)
Jul 13, 2011	55.58	55.82	55.56	55.80	126,114	+0.18(+0.33%)
Jul 12, 2011	55.60	55.68	55.51	55.62	152,579	+0.05(+0.08%)
Jul 11, 2011	55.39	55.66	55.39	55.58	182,386	+0.25(+0.45%)
Jul 08, 2011	55.24	55.37	55.16	55.33	149,468	+0.42(+0.77%)
Jul 07, 2011	54.90	54.92	54.77	54.90	231,919	-0.12(-0.21%)
Jul 06, 2011	55.07	55.11	54.96	55.02	207,792	+0.09(+0.17%)
Jul 05, 2011	54.83	55.00	54.76	54.93	874,449	+0.27(+0.50%)
Jul 01, 2011	54.72	54.80	54.53	54.66	217,908	-0.05(-0.10%)
Jun 30, 2011	54.94	54.96	54.53	54.71	318,011	-0.19(-0.34%)
Jun 29, 2011	54.98	55.05	54.76	54.90	281,266	-0.18(-0.33%)
Jun 28, 2011	55.42	55.42	55.00	55.08	311,403	-0.40(-0.73%)
Jun 27, 2011	55.70	55.71	55.39	55.48	193,847	-0.15(-0.27%)
Jun 24, 2011	55.46	55.65	55.39	55.63	159,379	+0.23(+0.41%)
Jun 23, 2011	55.36	55.47	55.35	55.41	160,631	+0.16(+0.28%)
Jun 22, 2011	55.43	55.43	55.17	55.25	183,316	+0.00(+0.00%)
Jun 21, 2011	55.29	55.36	55.19	55.25	338,692	-0.09(-0.16%)
Jun 20, 2011	55.32	55.37	55.26	55.34	140,299	-0.06(-0.11%)
Jun 17, 2011	55.37	55.41	55.24	55.40	121,382	+0.07(+0.12%)
Jun 16, 2011	55.34	55.43	55.22	55.33	189,265	+0.07(+0.12%)
Jun 15, 2011	54.92	55.32	54.92	55.27	151,199	+0.38(+0.70%)
Jun 14, 2011	54.96	55.00	54.83	54.88	190,944	-0.30(-0.54%)
Jun 13, 2011	55.19	55.33	55.12	55.18	151,300	-0.08(-0.14%)
Jun 10, 2011	55.31	55.36	55.19	55.26	225,794	+0.10(+0.19%)
Jun 09, 2011	55.34	55.39	55.11	55.16	370,582	-0.19(-0.34%)
Jun 08, 2011	55.33	55.44	55.26	55.35	1,941,041	+0.05(+0.08%)
Jun 07, 2011	55.11	55.30	55.01	55.30	506,412	+0.13(+0.24%)
Jun 06, 2011	55.10	55.23	55.07	55.17	88,924	-0.03(-0.06%)
Jun 03, 2011	55.29	55.29	55.11	55.20	214,890	+0.50(+0.91%)
May 24, 2011	54.59	54.72	54.55	54.70	205,126	+0.05(+0.08%)
May 23, 2011	54.77	54.78	54.63	54.66	166,937	+0.04(+0.07%)
May 20, 2011	54.55	54.62	54.52	54.62	150,947	+0.10(+0.19%)
May 19, 2011	54.30	54.52	54.25	54.52	152,588	+0.01(+0.02%)
May 18, 2011	54.69	54.69	54.48	54.50	153,789	-0.18(-0.32%)
May 17, 2011	54.67	54.70	54.58	54.68	178,582	+0.09(+0.17%)
May 16, 2011	54.48	54.60	54.41	54.59	115,608	+0.15(+0.27%)
May 13, 2011	54.42	54.56	54.35	54.44	145,574	+0.18(+0.34%)
May 12, 2011	54.31	54.41	54.22	54.26	421,741	-0.14(-0.25%)
May 11, 2011	54.25	54.42	54.19	54.39	105,346	+0.10(+0.19%)
May 10, 2011	54.43	54.44	54.27	54.29	199,241	-0.21(-0.39%)
May 09, 2011	54.48	54.55	54.40	54.50	116,597	+0.09(+0.17%)
May 06, 2011	54.24	54.48	54.19	54.41	107,379	+0.07(+0.13%)
May 05, 2011	54.18	54.35	54.18	54.34	113,718	+0.19(+0.35%)
May 04, 2011	54.11	54.22	54.07	54.15	228,617	+0.03(+0.06%)
May 03, 2011	54.07	54.13	53.99	54.12	121,531	+0.08(+0.14%)
May 02, 2011	54.04	54.05	54.01	54.04	283,286	+0.01(+0.01%)
Apr 29, 2011	53.87	54.03	53.80	54.03	141,492	+0.20(+0.37%)
Apr 28, 2011	53.87	53.89	53.73	53.83	134,949	+0.10(+0.19%)
Apr 27, 2011	53.65	53.74	53.56	53.73	190,235	-0.09(-0.17%)
Apr 26, 2011	53.67	53.82	53.63	53.82	203,096	+0.22(+0.41%)
Apr 25, 2011	53.44	53.63	53.44	53.60	309,959	+0.13(+0.24%)
Apr 21, 2011	53.36	53.50	53.36	53.47	142,148	+0.05(+0.10%)
Apr 20, 2011	53.50	53.50	53.36	53.42	221,910	-0.06(-0.11%)
Apr 19, 2011	53.50	53.54	53.43	53.48	193,135	+0.08(+0.15%)
Apr 18, 2011	53.26	53.51	53.23	53.40	158,743	+0.12(+0.22%)
Apr 15, 2011	53.22	53.31	53.21	53.28	160,476	+0.19(+0.37%)
Apr 14, 2011	53.18	53.24	53.04	53.09	173,913	-0.03(-0.05%)
Apr 13, 2011	52.96	53.17	52.93	53.12	188,174	+0.10(+0.20%)
Apr 12, 2011	52.91	53.09	52.91	53.01	166,621	+0.23(+0.44%)
Apr 11, 2011	52.73	52.84	52.69	52.78	142,526	+0.01(+0.01%)
Apr 08, 2011	52.72	52.85	52.65	52.77	164,197	-0.08(-0.15%)
Apr 07, 2011	52.77	52.93	52.73	52.85	109,062	+0.06(+0.11%)
Apr 06, 2011	52.88	52.89	52.76	52.79	97,283	-0.15(-0.28%)
Apr 05, 2011	53.01	53.08	52.89	52.94	157,453	-0.17(-0.32%)
Apr 04, 2011	53.04	53.15	53.00	53.11	209,347	+0.10(+0.20%)
Apr 01, 2011	52.64	53.01	52.64	53.01	117,092	+0.11(+0.21%)
Mar 31, 2011	53.07	53.09	52.84	52.89	154,405	-0.08(-0.15%)
Mar 30, 2011	52.86	53.00	52.84	52.97	114,094	+0.15(+0.28%)
Mar 29, 2011	52.95	53.00	52.78	52.82	108,804	-0.10(-0.18%)
Mar 28, 2011	52.96	53.01	52.86	52.92	403,051	-0.07(-0.13%)
Mar 25, 2011	53.11	53.19	52.94	52.99	134,875	-0.12(-0.23%)
Mar 24, 2011	53.22	53.27	53.08	53.11	160,670	-0.20(-0.38%)
Mar 23, 2011	53.46	53.49	53.28	53.31	265,685	+0.00(+0.01%)
Mar 22, 2011	53.24	53.34	53.21	53.31	245,530	-0.03(-0.06%)
Mar 21, 2011	53.35	53.43	53.32	53.34	155,003	-0.18(-0.34%)
Mar 18, 2011	53.40	53.57	53.40	53.52	79,078	-0.10(-0.18%)
Mar 17, 2011	53.65	53.69	53.42	53.62	361,904	-0.03(-0.06%)
Mar 16, 2011	53.69	54.02	53.60	53.65	402,215	+0.19(+0.36%)
Mar 15, 2011	53.54	53.57	53.43	53.46	199,832	+0.10(+0.18%)
Mar 14, 2011	53.30	53.43	53.29	53.36	110,899	+0.15(+0.28%)
Mar 11, 2011	53.26	53.28	53.13	53.21	159,726	-0.02(-0.04%)
Mar 10, 2011	53.10	53.28	52.97	53.23	154,558	+0.27(+0.51%)
Mar 09, 2011	52.76	53.04	52.75	52.96	146,486	+0.24(+0.46%)
Mar 08, 2011	52.74	52.83	52.65	52.72	195,015	-0.10(-0.19%)
Mar 07, 2011	52.77	52.96	52.67	52.82	103,540	-0.08(-0.15%)
Mar 04, 2011	52.61	52.91	52.61	52.90	137,547	+0.32(+0.62%)
Mar 03, 2011	52.74	52.74	52.54	52.57	144,342	-0.33(-0.63%)
Mar 02, 2011	52.95	53.13	52.89	52.90	116,844	-0.17(-0.32%)
Mar 01, 2011	52.89	53.10	52.82	53.07	110,078	+0.01(+0.03%)
Feb 28, 2011	53.05	53.06	52.98	53.06	136,495	+0.11(+0.21%)
Feb 25, 2011	52.78	52.95	52.78	52.95	125,600	+0.19(+0.36%)
Feb 24, 2011	52.80	52.97	52.74	52.76	173,293	+0.01(+0.01%)
Feb 23, 2011	52.91	52.96	52.74	52.75	140,803	-0.13(-0.25%)
Feb 22, 2011	52.56	52.88	52.55	52.88	237,303	+0.37(+0.71%)
Feb 18, 2011	52.40	52.52	52.30	52.51	132,376	+0.06(+0.11%)
Feb 17, 2011	52.54	52.54	52.41	52.46	124,093	+0.15(+0.29%)
Feb 16, 2011	52.36	52.39	52.16	52.30	119,307	+0.03(+0.05%)
Feb 15, 2011	52.21	52.30	52.12	52.28	118,966	+0.06(+0.12%)
Feb 14, 2011	52.10	52.30	52.09	52.21	168,641	+0.06(+0.12%)
Feb 11, 2011	52.15	52.32	52.07	52.15	423,473	+0.19(+0.37%)
Feb 10, 2011	52.08	52.17	51.94	51.96	235,994	-0.25(-0.48%)
Feb 09, 2011	52.05	52.29	52.01	52.21	408,597	+0.26(+0.49%)
Feb 08, 2011	52.20	52.25	51.92	51.95	235,066	-0.29(-0.56%)
Feb 07, 2011	52.17	52.28	52.11	52.24	272,875	-0.05(-0.09%)
Feb 04, 2011	52.42	52.46	52.17	52.29	500,673	-0.23(-0.44%)
Feb 03, 2011	52.63	52.67	52.51	52.52	231,811	-0.22(-0.43%)
Feb 02, 2011	52.88	52.96	52.65	52.74	696,031	-0.13(-0.24%)