Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	83.53	83.73	83.51	83.68	2,527,927	+0.15(+0.18%)
Aug 28, 2020	83.50	83.57	83.43	83.52	792,845	+0.12(+0.14%)
Aug 27, 2020	83.72	83.73	83.32	83.41	1,110,988	-0.14(-0.17%)
Aug 26, 2020	83.54	83.61	83.43	83.55	1,073,760	-0.03(-0.03%)
Aug 25, 2020	83.54	83.60	83.41	83.58	1,021,572	-0.17(-0.20%)
Aug 24, 2020	83.82	83.87	83.71	83.75	1,092,408	-0.05(-0.06%)
Aug 21, 2020	83.84	83.84	83.68	83.80	854,065	+0.06(+0.07%)
Aug 20, 2020	83.78	83.79	83.69	83.74	1,347,389	+0.17(+0.20%)
Aug 19, 2020	83.76	83.76	83.57	83.57	1,236,807	-0.13(-0.16%)
Aug 18, 2020	83.60	83.70	83.55	83.70	1,199,213	+0.16(+0.19%)
Aug 17, 2020	83.56	83.63	83.48	83.54	1,004,326	+0.11(+0.13%)
Aug 14, 2020	83.45	83.60	83.40	83.43	1,360,842	-0.02(-0.02%)
Aug 13, 2020	83.71	83.71	83.42	83.45	1,205,555	-0.27(-0.32%)
Aug 12, 2020	83.79	83.80	83.64	83.72	1,495,153	-0.10(-0.12%)
Aug 11, 2020	83.93	84.02	83.74	83.82	2,236,014	-0.29(-0.35%)
Aug 10, 2020	84.27	84.27	84.09	84.11	678,910	-0.03(-0.03%)
Aug 07, 2020	84.35	84.37	84.14	84.14	1,015,231	-0.18(-0.21%)
Aug 06, 2020	84.31	84.37	84.25	84.32	1,615,784	+0.14(+0.17%)
Aug 05, 2020	84.29	84.30	84.14	84.18	2,193,589	-0.11(-0.13%)
Aug 04, 2020	84.22	84.29	84.15	84.28	2,252,056	+0.19(+0.22%)
Aug 03, 2020	84.05	84.10	83.99	84.10	1,144,945	+0.06(+0.07%)
Jul 31, 2020	84.00	84.07	83.92	84.04	1,145,018	+0.11(+0.13%)
Jul 30, 2020	84.00	84.00	83.89	83.93	1,047,322	+0.03(+0.03%)
Jul 29, 2020	83.73	83.91	83.67	83.91	1,316,125	+0.22(+0.27%)
Jul 28, 2020	83.74	83.76	83.64	83.68	826,187	+0.05(+0.06%)
Jul 27, 2020	83.80	83.80	83.59	83.63	1,756,626	-0.08(-0.10%)
Jul 24, 2020	83.80	83.84	83.71	83.71	900,474	-0.10(-0.12%)
Jul 23, 2020	83.86	83.86	83.76	83.81	946,265	+0.06(+0.07%)
Jul 22, 2020	83.83	83.83	83.72	83.75	1,070,849	+0.07(+0.09%)
Jul 21, 2020	83.67	83.75	83.66	83.67	828,965	+0.12(+0.14%)
Jul 20, 2020	83.65	83.70	83.53	83.56	980,362	+0.04(+0.05%)
Jul 17, 2020	83.54	83.55	83.42	83.51	825,014	+0.11(+0.13%)
Jul 16, 2020	83.46	83.50	83.40	83.41	1,062,524	+0.04(+0.04%)
Jul 15, 2020	83.29	83.38	83.26	83.37	951,746	+0.04(+0.05%)
Jul 14, 2020	83.30	83.37	83.24	83.33	1,804,581	+0.12(+0.15%)
Jul 13, 2020	83.21	83.26	83.10	83.20	2,083,578	+0.01(+0.01%)
Jul 10, 2020	83.36	83.36	83.17	83.19	681,045	-0.12(-0.14%)
Jul 09, 2020	83.19	83.34	83.15	83.31	980,854	+0.15(+0.18%)
Jul 08, 2020	83.16	83.18	83.08	83.16	1,297,571	+0.03(+0.03%)
Jul 07, 2020	83.18	83.21	83.11	83.13	1,435,768	-0.02(-0.02%)
Jul 06, 2020	83.07	83.15	82.95	83.15	1,177,955	+0.02(+0.02%)
Jul 02, 2020	83.09	83.15	82.92	83.13	880,067	+0.12(+0.14%)
Jul 01, 2020	82.92	83.02	82.82	83.01	1,027,081	+0.06(+0.07%)
Jun 30, 2020	82.99	83.00	82.83	82.96	1,100,825	+0.03(+0.03%)
Jun 29, 2020	82.76	82.93	82.70	82.93	856,289	+0.20(+0.24%)
Jun 26, 2020	82.71	82.77	82.67	82.74	1,282,161	+0.04(+0.05%)
Jun 25, 2020	82.76	82.79	82.65	82.69	814,018	+0.05(+0.06%)
Jun 24, 2020	82.69	82.69	82.52	82.64	788,375	-0.06(-0.08%)
Jun 23, 2020	82.63	82.77	82.61	82.70	1,079,586	+0.03(+0.03%)
Jun 22, 2020	82.82	82.97	82.62	82.67	644,327	-0.07(-0.09%)
Jun 19, 2020	82.72	82.80	82.67	82.75	1,061,878	+0.04(+0.05%)
Jun 18, 2020	82.91	82.91	82.70	82.70	748,525	-0.02(-0.02%)
Jun 17, 2020	82.83	82.85	82.61	82.72	1,005,697	-0.04(-0.04%)
Jun 16, 2020	82.67	82.78	82.61	82.75	1,832,809	+0.08(+0.10%)
Jun 15, 2020	82.34	82.78	82.31	82.67	892,784	+0.41(+0.50%)
Jun 12, 2020	82.41	82.57	82.24	82.26	770,824	+0.01(+0.01%)
Jun 11, 2020	82.47	82.49	82.18	82.26	1,813,574	-0.15(-0.18%)
Jun 10, 2020	82.19	82.46	82.02	82.41	1,270,470	+0.45(+0.55%)
Jun 09, 2020	82.10	82.10	81.90	81.95	1,919,708	+0.12(+0.15%)
Jun 08, 2020	81.84	81.93	81.81	81.83	1,172,176	+0.07(+0.09%)
Jun 05, 2020	81.81	81.83	81.62	81.76	1,754,744	-0.12(-0.15%)
Jun 04, 2020	81.99	82.07	81.82	81.88	1,524,010	-0.03(-0.03%)
Jun 03, 2020	82.13	82.17	81.90	81.91	1,376,850	-0.29(-0.36%)
Jun 02, 2020	82.20	82.34	82.15	82.20	700,385	+0.00(+0.00%)