Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	70.88	70.95	70.53	70.62	1,702,283	+0.03(+0.04%)
Sep 28, 2023	70.36	70.62	70.18	70.59	1,352,609	+0.17(+0.24%)
Sep 27, 2023	70.89	70.93	70.27	70.42	1,139,571	-0.31(-0.44%)
Sep 26, 2023	70.93	70.95	70.66	70.73	1,325,902	-0.06(-0.08%)
Sep 25, 2023	70.87	70.88	70.78	70.79	1,157,930	-0.39(-0.55%)
Sep 22, 2023	71.03	71.24	70.96	71.18	2,537,689	+0.24(+0.34%)
Sep 21, 2023	70.99	71.03	70.90	70.94	1,421,932	-0.40(-0.56%)
Sep 20, 2023	71.63	71.70	71.34	71.34	1,311,458	-0.08(-0.11%)
Sep 19, 2023	71.53	71.57	71.40	71.42	917,468	-0.20(-0.27%)
Sep 18, 2023	71.51	71.67	71.49	71.61	850,552	+0.03(+0.04%)
Sep 15, 2023	71.65	71.69	71.53	71.58	723,578	-0.17(-0.23%)
Sep 14, 2023	71.95	71.98	71.71	71.75	893,218	-0.08(-0.11%)
Sep 13, 2023	71.67	71.91	71.66	71.83	545,647	+0.11(+0.15%)
Sep 12, 2023	71.73	71.75	71.65	71.72	703,935	+0.02(+0.03%)
Sep 11, 2023	71.65	71.76	71.65	71.70	812,242	-0.08(-0.11%)
Sep 08, 2023	71.98	72.03	71.78	71.78	1,056,173	-0.02(-0.03%)
Sep 07, 2023	71.73	71.82	71.64	71.80	733,285	+0.22(+0.31%)
Sep 06, 2023	71.81	71.83	71.52	71.57	797,305	-0.20(-0.27%)
Sep 05, 2023	71.95	71.95	71.73	71.77	1,282,812	-0.37(-0.51%)
Sep 01, 2023	72.51	72.62	72.03	72.14	869,374	-0.31(-0.42%)
Aug 31, 2023	72.39	72.52	72.35	72.44	993,779	+0.12(+0.16%)
Aug 30, 2023	72.43	72.50	72.28	72.33	1,002,838	-0.03(-0.04%)
Aug 29, 2023	71.74	72.36	71.74	72.36	882,788	+0.52(+0.72%)
Aug 28, 2023	71.84	71.89	71.72	71.84	903,357	+0.17(+0.23%)
Aug 25, 2023	71.65	71.84	71.45	71.68	984,115	-0.07(-0.10%)
Aug 24, 2023	71.75	71.91	71.70	71.74	742,261	-0.17(-0.23%)
Aug 23, 2023	71.65	71.95	71.65	71.91	972,219	+0.65(+0.92%)
Aug 22, 2023	71.24	71.34	71.14	71.26	850,523	+0.04(+0.05%)
Aug 21, 2023	71.32	71.36	71.16	71.22	1,143,979	-0.37(-0.52%)
Aug 18, 2023	71.46	71.69	71.45	71.59	926,370	+0.22(+0.31%)
Aug 17, 2023	71.48	71.50	71.22	71.36	1,095,328	-0.10(-0.14%)
Aug 16, 2023	71.70	71.85	71.42	71.46	966,276	-0.24(-0.34%)
Aug 15, 2023	71.78	71.97	71.69	71.70	693,551	-0.15(-0.20%)
Aug 14, 2023	71.87	72.03	71.71	71.85	697,729	-0.11(-0.15%)
Aug 11, 2023	72.02	72.22	71.93	71.96	1,341,348	-0.32(-0.44%)
Aug 10, 2023	72.73	72.85	72.26	72.28	661,632	-0.45(-0.62%)
Aug 09, 2023	72.71	72.81	72.67	72.73	700,940	+0.03(+0.04%)
Aug 08, 2023	72.70	72.81	72.63	72.70	872,668	+0.28(+0.39%)
Aug 07, 2023	72.48	72.51	72.35	72.42	868,551	-0.12(-0.16%)
Aug 04, 2023	72.12	72.56	72.12	72.53	1,294,422	+0.64(+0.89%)
Aug 03, 2023	71.91	71.99	71.81	71.89	1,052,238	-0.39(-0.54%)
Aug 02, 2023	72.25	72.31	72.05	72.28	1,091,535	-0.18(-0.24%)
Aug 01, 2023	72.58	72.61	72.36	72.45	879,420	-0.38(-0.52%)
Jul 31, 2023	72.69	72.92	72.65	72.83	650,312	+0.14(+0.19%)
Jul 28, 2023	72.62	72.76	72.56	72.70	711,967	+0.24(+0.34%)
Jul 27, 2023	72.96	73.00	72.37	72.45	1,911,388	-0.63(-0.86%)
Jul 26, 2023	73.00	73.13	72.83	73.08	1,134,900	+0.24(+0.33%)
Jul 25, 2023	72.78	72.88	72.72	72.84	1,155,704	-0.10(-0.13%)
Jul 24, 2023	73.28	73.28	72.92	72.94	726,232	-0.16(-0.21%)
Jul 21, 2023	73.15	73.18	73.06	73.09	689,154	+0.07(+0.09%)
Jul 20, 2023	73.17	73.19	72.88	73.03	1,190,160	-0.47(-0.63%)
Jul 19, 2023	73.40	73.51	73.30	73.49	2,953,580	+0.23(+0.32%)
Jul 18, 2023	73.39	73.46	73.23	73.26	706,499	+0.11(+0.15%)
Jul 17, 2023	73.10	73.22	73.03	73.15	952,021	+0.07(+0.09%)
Jul 14, 2023	73.31	73.36	73.05	73.08	794,647	-0.36(-0.49%)
Jul 13, 2023	73.20	73.46	73.16	73.44	806,573	+0.53(+0.73%)
Jul 12, 2023	72.70	72.96	72.69	72.91	640,554	+0.64(+0.89%)
Jul 11, 2023	72.20	72.33	72.14	72.27	1,269,396	+0.14(+0.19%)
Jul 10, 2023	71.86	72.17	71.85	72.13	1,180,099	+0.37(+0.51%)
Jul 07, 2023	71.74	71.99	71.72	71.76	1,529,893	+0.00(+0.00%)
Jul 06, 2023	71.81	71.86	71.55	71.76	2,693,753	-0.59(-0.82%)
Jul 05, 2023	72.65	72.67	72.28	72.36	1,327,320	-0.29(-0.40%)