Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	76.63	76.83	76.59	76.83	509,877	+0.14(+0.18%)
Sep 27, 2019	76.66	76.76	76.62	76.69	521,125	+0.05(+0.07%)
Sep 26, 2019	76.64	76.72	76.60	76.64	466,898	+0.12(+0.16%)
Sep 25, 2019	76.81	76.86	76.46	76.52	642,142	-0.41(-0.53%)
Sep 24, 2019	76.71	76.96	76.68	76.93	437,964	+0.29(+0.38%)
Sep 23, 2019	76.66	76.81	76.57	76.64	538,783	+0.09(+0.11%)
Sep 20, 2019	76.33	76.56	76.28	76.55	468,096	+0.33(+0.44%)
Sep 19, 2019	76.28	76.34	76.20	76.22	490,956	+0.03(+0.03%)
Sep 18, 2019	76.30	76.44	76.07	76.20	668,708	+0.07(+0.09%)
Sep 17, 2019	75.99	76.16	75.89	76.13	448,628	+0.15(+0.20%)
Sep 16, 2019	75.90	76.00	75.80	75.98	633,061	+0.26(+0.35%)
Sep 13, 2019	76.00	76.06	75.70	75.72	656,732	-0.52(-0.69%)
Sep 12, 2019	76.56	76.56	76.14	76.24	589,562	-0.10(-0.14%)
Sep 11, 2019	76.35	76.47	76.33	76.34	615,733	-0.10(-0.13%)
Sep 10, 2019	76.78	76.79	76.43	76.44	632,007	-0.46(-0.60%)
Sep 09, 2019	76.96	77.00	76.86	76.90	422,541	-0.31(-0.41%)
Sep 06, 2019	77.18	77.29	77.15	77.22	480,351	+0.03(+0.05%)
Sep 05, 2019	77.31	77.31	77.03	77.18	1,027,949	-0.45(-0.57%)
Sep 04, 2019	77.47	77.66	77.42	77.63	603,429	+0.16(+0.20%)
Sep 03, 2019	77.43	77.65	77.25	77.47	886,621	+0.08(+0.10%)
Aug 30, 2019	77.28	77.39	77.22	77.39	576,380	+0.03(+0.05%)
Aug 29, 2019	77.43	77.43	77.19	77.36	773,928	-0.09(-0.11%)
Aug 28, 2019	77.54	77.54	77.42	77.44	624,372	-0.04(-0.06%)
Aug 27, 2019	77.27	77.49	77.22	77.49	515,647	+0.35(+0.45%)
Aug 26, 2019	77.23	77.31	77.10	77.14	574,630	-0.09(-0.11%)
Aug 23, 2019	76.92	77.31	76.87	77.23	750,063	+0.32(+0.42%)
Aug 22, 2019	76.90	77.06	76.86	76.90	714,508	-0.09(-0.11%)
Aug 21, 2019	76.96	77.15	76.90	76.99	831,260	-0.14(-0.18%)
Aug 20, 2019	77.08	77.13	77.00	77.13	677,591	+0.33(+0.43%)
Aug 19, 2019	76.77	76.88	76.73	76.80	682,837	-0.22(-0.28%)
Aug 16, 2019	76.93	77.03	76.72	77.02	1,106,613	-0.09(-0.11%)
Aug 15, 2019	76.79	77.17	76.74	77.10	1,199,875	+0.39(+0.51%)
Aug 14, 2019	76.69	76.79	76.62	76.71	508,028	+0.30(+0.39%)
Aug 13, 2019	76.60	76.62	76.31	76.42	739,632	-0.23(-0.30%)
Aug 12, 2019	76.48	76.68	76.44	76.64	387,230	+0.32(+0.42%)
Aug 09, 2019	76.48	76.52	76.27	76.32	438,971	-0.18(-0.24%)
Aug 08, 2019	76.26	76.50	76.12	76.50	737,157	+0.14(+0.18%)
Aug 07, 2019	76.78	76.86	76.35	76.36	2,308,174	-0.03(-0.03%)
Aug 06, 2019	76.26	76.39	76.13	76.39	1,066,431	+0.14(+0.18%)
Aug 05, 2019	76.15	76.32	76.07	76.25	791,249	+0.43(+0.56%)
Aug 02, 2019	75.78	75.87	75.68	75.82	773,596	+0.08(+0.10%)
Aug 01, 2019	75.22	75.81	75.20	75.74	716,409	+0.68(+0.91%)
Jul 31, 2019	75.07	75.27	74.84	75.06	789,094	+0.06(+0.08%)
Jul 30, 2019	75.08	75.08	74.95	75.00	683,824	-0.08(-0.10%)
Jul 29, 2019	75.08	75.11	75.04	75.08	499,931	+0.06(+0.08%)
Jul 26, 2019	75.03	75.03	74.90	75.02	539,773	+0.03(+0.03%)
Jul 25, 2019	75.06	75.06	74.84	74.99	587,442	-0.12(-0.16%)
Jul 24, 2019	75.11	75.16	75.05	75.11	764,106	+0.09(+0.12%)
Jul 23, 2019	75.01	75.08	74.96	75.03	676,811	-0.01(-0.01%)
Jul 22, 2019	75.07	75.08	75.00	75.04	1,538,335	+0.03(+0.05%)
Jul 19, 2019	75.00	75.07	74.93	75.00	886,580	-0.10(-0.14%)
Jul 18, 2019	74.91	75.16	74.83	75.10	910,144	+0.15(+0.20%)
Jul 17, 2019	74.76	74.96	74.75	74.96	609,394	+0.33(+0.44%)
Jul 16, 2019	74.63	74.69	74.53	74.63	1,337,392	-0.10(-0.14%)
Jul 15, 2019	74.72	74.78	74.70	74.73	558,898	+0.05(+0.07%)
Jul 12, 2019	74.62	74.71	74.57	74.68	1,467,317	+0.07(+0.09%)
Jul 11, 2019	74.84	74.84	74.55	74.61	812,497	-0.25(-0.34%)
Jul 10, 2019	74.86	74.95	74.78	74.86	673,668	+0.10(+0.14%)
Jul 09, 2019	74.83	74.84	74.71	74.76	474,698	-0.07(-0.09%)
Jul 08, 2019	74.99	75.00	74.81	74.83	457,501	-0.09(-0.12%)
Jul 05, 2019	74.97	74.98	74.72	74.91	526,655	-0.43(-0.58%)
Jul 03, 2019	75.30	75.37	75.22	75.35	488,798	+0.14(+0.18%)
Jul 02, 2019	75.07	75.24	75.07	75.21	662,075	+0.27(+0.35%)