Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	69.77	69.78	69.54	69.60	884,863	-0.14(-0.20%)
Nov 29, 2017	69.74	69.78	69.66	69.74	857,223	-0.21(-0.30%)
Nov 28, 2017	69.97	70.01	69.89	69.94	553,570	+0.05(+0.07%)
Nov 27, 2017	69.87	69.93	69.79	69.89	542,850	+0.07(+0.09%)
Nov 24, 2017	69.84	69.89	69.83	69.83	281,014	-0.02(-0.04%)
Nov 22, 2017	69.76	69.93	69.74	69.85	593,890	+0.18(+0.26%)
Nov 21, 2017	69.75	69.78	69.64	69.67	569,175	+0.05(+0.07%)
Nov 20, 2017	69.68	69.74	69.62	69.62	803,015	-0.14(-0.20%)
Nov 17, 2017	69.78	69.81	69.72	69.76	1,023,357	+0.07(+0.09%)
Nov 16, 2017	69.71	69.76	69.66	69.70	598,306	-0.12(-0.17%)
Nov 15, 2017	69.74	69.81	69.61	69.81	796,196	+0.21(+0.30%)
Nov 14, 2017	69.53	69.65	69.53	69.61	616,466	+0.11(+0.15%)
Nov 13, 2017	69.61	69.65	69.50	69.50	642,344	-0.03(-0.05%)
Nov 10, 2017	69.66	69.70	69.53	69.53	580,806	-0.33(-0.47%)
Nov 09, 2017	69.85	69.90	69.79	69.86	506,698	-0.05(-0.07%)
Nov 08, 2017	69.97	70.02	69.88	69.91	604,570	-0.08(-0.12%)
Nov 07, 2017	69.98	70.02	69.96	69.99	752,922	+0.02(+0.02%)
Nov 06, 2017	69.94	70.00	69.93	69.98	539,989	+0.05(+0.07%)
Nov 03, 2017	69.94	69.95	69.82	69.93	656,621	+0.05(+0.07%)
Nov 02, 2017	69.89	69.95	69.83	69.88	605,504	+0.06(+0.08%)
Nov 01, 2017	69.75	69.89	69.74	69.82	623,006	+0.04(+0.05%)
Oct 31, 2017	69.81	69.86	69.77	69.78	669,578	-0.07(-0.11%)
Oct 30, 2017	69.79	69.86	69.74	69.86	691,968	+0.19(+0.27%)
Oct 27, 2017	69.52	69.67	69.50	69.67	632,759	+0.16(+0.23%)
Oct 26, 2017	69.62	69.63	69.48	69.51	606,786	-0.04(-0.06%)
Oct 25, 2017	69.51	69.59	69.49	69.55	725,493	-0.11(-0.15%)
Oct 24, 2017	69.72	69.74	69.63	69.66	1,622,056	-0.12(-0.18%)
Oct 23, 2017	69.78	69.84	69.74	69.78	782,635	+0.07(+0.11%)
Oct 20, 2017	69.77	69.82	69.69	69.71	554,222	-0.21(-0.31%)
Oct 19, 2017	70.01	70.05	69.88	69.92	773,001	+0.07(+0.09%)
Oct 18, 2017	69.82	69.88	69.78	69.86	697,049	-0.15(-0.21%)
Oct 17, 2017	69.90	70.01	69.87	70.01	660,386	-0.01(-0.01%)
Oct 16, 2017	70.04	70.06	69.94	70.01	602,985	-0.06(-0.08%)
Oct 13, 2017	70.07	70.14	70.00	70.07	572,675	+0.18(+0.26%)
Oct 12, 2017	69.92	69.93	69.84	69.89	640,099	+0.00(+0.00%)
Oct 11, 2017	69.88	69.93	69.82	69.89	542,419	+0.06(+0.08%)
Oct 10, 2017	69.79	69.94	69.76	69.83	583,867	+0.06(+0.08%)
Oct 09, 2017	69.80	69.80	69.75	69.77	536,404	+0.06(+0.08%)
Oct 06, 2017	69.66	69.79	69.60	69.72	727,447	-0.11(-0.15%)
Oct 05, 2017	69.88	69.90	69.77	69.82	698,502	-0.09(-0.13%)
Oct 04, 2017	69.95	69.95	69.81	69.91	833,490	+0.03(+0.05%)
Oct 03, 2017	69.79	69.89	69.77	69.88	870,241	+0.07(+0.11%)
Oct 02, 2017	69.90	69.90	69.76	69.81	898,448	+0.03(+0.05%)
Sep 29, 2017	69.94	69.99	69.75	69.77	878,725	-0.07(-0.09%)
Sep 28, 2017	69.77	69.91	69.73	69.84	526,830	+0.01(+0.01%)
Sep 27, 2017		69.88		69.83	593,039	-0.23(-0.33%)
Sep 26, 2017	70.05	70.09	69.98	70.06	530,011	-0.03(-0.05%)
Sep 25, 2017	69.96	70.11	69.91	70.09	1,096,923	+0.21(+0.29%)
Sep 22, 2017	69.94	70.00	69.89	69.89	538,101	+0.05(+0.07%)
Sep 21, 2017	69.94	69.97	69.79	69.84	470,913	-0.04(-0.06%)
Sep 20, 2017	70.05	70.09	69.77	69.88	600,168	-0.12(-0.18%)
Sep 19, 2017	70.07	70.10	69.97	70.00	504,133	-0.04(-0.06%)
Sep 18, 2017	70.04	70.08	69.98	70.05	494,060	-0.07(-0.11%)
Sep 15, 2017	70.17	70.17	70.06	70.12	511,646	-0.03(-0.05%)
Sep 14, 2017	70.08	70.16	70.06	70.15	591,559	+0.03(+0.05%)
Sep 13, 2017	70.24	70.24	70.12	70.12	659,089	-0.12(-0.18%)
Sep 12, 2017	70.29	70.30	70.18	70.24	482,038	-0.07(-0.11%)
Sep 11, 2017	70.49	70.49	70.31	70.32	556,896	-0.30(-0.43%)
Sep 08, 2017	70.70	70.71	70.56	70.62	539,637	-0.09(-0.13%)
Sep 07, 2017	70.58	70.75	70.54	70.71	532,822	+0.31(+0.43%)
Sep 06, 2017	70.56	70.62	70.37	70.41	480,586	-0.16(-0.22%)
Sep 05, 2017	70.39	70.59	70.38	70.56	443,385	+0.35(+0.49%)