Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	81.71	81.83	81.61	81.80	1,183,928	+0.25(+0.30%)
May 28, 2020	81.52	81.59	81.49	81.55	873,794	+0.00(+0.00%)
May 27, 2020	81.48	81.56	81.42	81.55	875,660	+0.07(+0.09%)
May 26, 2020	81.40	81.48	81.33	81.48	718,374	+0.12(+0.15%)
May 22, 2020	81.41	81.42	81.28	81.36	1,093,265	+0.07(+0.09%)
May 21, 2020	81.40	81.43	81.23	81.29	1,436,518	+0.02(+0.02%)
May 20, 2020	81.09	81.34	81.01	81.27	1,124,816	+0.27(+0.34%)
May 19, 2020	80.94	81.07	80.85	81.00	828,453	+0.15(+0.19%)
May 18, 2020	80.94	80.94	80.78	80.85	1,104,194	-0.02(-0.02%)
May 15, 2020	80.87	80.93	80.80	80.86	1,064,925	+0.04(+0.05%)
May 14, 2020	80.73	80.86	80.71	80.82	887,086	+0.12(+0.14%)
May 13, 2020	80.74	80.78	80.63	80.70	853,834	+0.12(+0.15%)
May 12, 2020	80.52	80.60	80.38	80.58	1,003,581	+0.21(+0.26%)
May 11, 2020	80.52	80.60	80.30	80.37	1,513,243	-0.19(-0.23%)
May 08, 2020	80.55	80.73	80.48	80.55	827,598	-0.12(-0.15%)
May 07, 2020	80.42	80.78	80.42	80.68	839,989	+0.27(+0.33%)
May 06, 2020	80.53	80.58	80.27	80.41	1,093,050	-0.28(-0.35%)
May 05, 2020	80.65	80.73	80.55	80.70	1,045,095	+0.02(+0.02%)
May 04, 2020	80.71	80.71	80.58	80.68	1,219,765	+0.11(+0.13%)
May 01, 2020	80.58	80.78	80.45	80.57	735,015	-0.12(-0.15%)
Apr 30, 2020	80.71	80.86	80.64	80.69	1,719,125	-0.10(-0.12%)
Apr 29, 2020	80.62	80.84	80.61	80.79	1,679,275	+0.22(+0.27%)
Apr 28, 2020	80.57	80.60	80.44	80.57	846,039	+0.24(+0.30%)
Apr 27, 2020	80.58	80.59	80.28	80.33	954,877	-0.27(-0.34%)
Apr 24, 2020	80.59	80.65	80.46	80.60	1,455,025	+0.00(+0.00%)
Apr 23, 2020	80.56	80.70	80.44	80.60	800,377	+0.09(+0.11%)
Apr 22, 2020	80.46	80.61	80.29	80.51	694,741	+0.00(+0.00%)
Apr 21, 2020	80.72	80.78	80.43	80.51	2,892,957	-0.03(-0.03%)
Apr 20, 2020	80.49	80.62	80.40	80.54	1,384,708	-0.09(-0.11%)
Apr 17, 2020	80.87	80.88	80.47	80.63	945,619	-0.04(-0.04%)
Apr 16, 2020	80.72	80.79	80.47	80.66	1,284,336	-0.02(-0.02%)
Apr 15, 2020	80.32	80.68	80.24	80.68	739,992	+0.50(+0.63%)
Apr 14, 2020	80.44	80.44	80.18	80.18	1,155,079	+0.01(+0.01%)
Apr 13, 2020	80.26	80.44	79.93	80.17	1,204,736	+0.08(+0.10%)
Apr 09, 2020	79.80	80.14	79.42	80.09	982,159	+0.98(+1.24%)
Apr 08, 2020	78.74	79.19	78.74	79.11	817,530	+0.23(+0.29%)
Apr 07, 2020	78.66	78.95	78.66	78.88	1,111,104	+0.23(+0.29%)
Apr 06, 2020	78.91	78.94	78.65	78.65	860,978	-0.09(-0.11%)
Apr 03, 2020	78.79	79.07	78.55	78.74	1,787,615	-0.02(-0.02%)
Apr 02, 2020	78.76	79.09	78.69	78.75	1,340,804	+0.04(+0.04%)
Apr 01, 2020	78.98	79.26	78.69	78.72	2,166,886	-0.07(-0.09%)
Mar 31, 2020	78.68	79.12	78.58	78.79	1,489,409	+0.22(+0.28%)
Mar 30, 2020	78.40	78.86	78.32	78.56	2,580,963	+0.36(+0.46%)
Mar 27, 2020	77.67	78.31	77.63	78.20	1,162,984	+0.43(+0.56%)
Mar 26, 2020	77.35	78.05	76.98	77.77	1,525,807	+0.34(+0.43%)
Mar 25, 2020	76.22	77.52	76.22	77.44	2,695,390	+0.95(+1.25%)
Mar 24, 2020	75.77	76.99	75.72	76.48	2,365,644	-0.17(-0.22%)
Mar 23, 2020	74.66	77.14	74.46	76.65	2,245,951	+1.99(+2.67%)
Mar 20, 2020	74.13	75.40	74.13	74.66	10,279,321	+0.78(+1.05%)
Mar 19, 2020	73.41	75.28	73.39	73.88	5,171,619	-1.23(-1.63%)
Mar 18, 2020	76.14	76.73	74.44	75.11	2,373,693	-1.84(-2.40%)
Mar 17, 2020	78.10	78.64	76.87	76.95	1,874,768	-1.85(-2.35%)
Mar 16, 2020	77.05	78.94	75.23	78.80	1,782,951	+0.64(+0.82%)
Mar 13, 2020	77.62	78.48	77.29	78.16	2,069,266	+0.44(+0.57%)
Mar 12, 2020	78.71	79.20	77.36	77.72	7,011,563	-1.37(-1.73%)
Mar 11, 2020	80.11	80.26	78.98	79.08	4,145,010	-0.99(-1.23%)
Mar 10, 2020	80.73	81.01	80.00	80.07	1,883,494	-0.99(-1.22%)
Mar 09, 2020	81.33	81.94	80.92	81.06	1,915,184	-0.27(-0.34%)
Mar 06, 2020	81.73	81.74	81.19	81.33	1,469,462	+0.28(+0.35%)
Mar 05, 2020	81.17	81.18	80.96	81.05	756,374	+0.25(+0.31%)
Mar 04, 2020	80.93	81.13	80.77	80.80	1,177,745	+1.51(+1.90%)
Mar 03, 2020	80.06	81.17	79.30	79.30	2,368,305	-0.64(-0.79%)