Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	60.29	60.47	60.29	60.35	309,056	+0.07(+0.11%)
Sep 26, 2013	60.34	60.36	60.24	60.29	254,505	-0.13(-0.22%)
Sep 25, 2013	60.25	60.46	60.24	60.42	407,344	+0.18(+0.31%)
Sep 24, 2013	60.17	60.30	60.09	60.23	239,696	+0.14(+0.23%)
Sep 23, 2013	60.03	60.12	60.00	60.09	229,181	+0.09(+0.16%)
Sep 20, 2013	59.98	60.09	59.95	60.00	177,789	+0.03(+0.05%)
Sep 19, 2013	60.09	60.15	59.94	59.97	263,967	-0.06(-0.10%)
Sep 18, 2013	59.42	60.17	59.25	60.03	289,178	+0.55(+0.92%)
Sep 17, 2013	59.49	59.49	59.35	59.48	307,983	+0.14(+0.24%)
Sep 16, 2013	59.65	59.67	59.33	59.33	585,450	+0.14(+0.24%)
Sep 13, 2013	59.09	59.24	59.09	59.19	316,662	+0.10(+0.17%)
Sep 12, 2013	59.23	59.30	59.07	59.09	443,370	-0.01(-0.01%)
Sep 11, 2013	59.00	59.15	58.91	59.09	242,408	+0.21(+0.36%)
Sep 10, 2013	58.95	59.07	58.88	58.88	278,841	-0.19(-0.32%)
Sep 09, 2013	59.18	59.25	59.07	59.07	243,950	+0.05(+0.09%)
Sep 06, 2013	59.07	59.17	58.93	59.02	223,322	+0.35(+0.60%)
Sep 05, 2013	58.88	58.97	58.67	58.67	515,292	-0.48(-0.81%)
Sep 04, 2013	59.23	59.30	59.09	59.15	390,174	-0.15(-0.26%)
Sep 03, 2013	59.25	59.35	59.04	59.30	1,709,934	-0.24(-0.40%)
Aug 30, 2013	59.52	59.62	59.47	59.53	433,626	-0.01(-0.02%)
Aug 29, 2013	59.39	59.59	59.31	59.54	448,410	+0.05(+0.09%)
Aug 28, 2013	59.52	59.57	59.40	59.49	280,152	-0.17(-0.28%)
Aug 27, 2013	59.50	59.66	59.46	59.66	189,642	+0.27(+0.46%)
Aug 26, 2013	59.46	59.46	59.32	59.38	195,823	+0.08(+0.13%)
Aug 23, 2013	59.04	59.32	58.93	59.30	385,443	+0.33(+0.56%)
Aug 22, 2013	58.99	59.13	58.91	58.97	416,159	-0.09(-0.15%)
Aug 21, 2013	59.23	59.33	59.01	59.06	549,934	-0.29(-0.49%)
Aug 20, 2013	59.27	59.37	59.27	59.35	366,016	+0.27(+0.46%)
Aug 19, 2013	59.19	59.24	59.05	59.07	488,339	-0.24(-0.40%)
Aug 16, 2013	59.55	59.60	59.23	59.31	350,770	-0.22(-0.38%)
Aug 15, 2013	59.50	59.67	59.42	59.53	402,299	-0.29(-0.48%)
Aug 14, 2013	59.84	59.89	59.79	59.82	193,919	+0.00(+0.00%)
Aug 13, 2013	59.97	59.97	59.76	59.82	252,401	-0.38(-0.64%)
Aug 12, 2013	60.33	60.35	60.18	60.20	256,916	-0.12(-0.20%)
Aug 09, 2013	60.24	60.34	60.22	60.33	188,895	+0.08(+0.13%)
Aug 08, 2013	60.24	60.30	60.23	60.25	248,936	+0.04(+0.07%)
Aug 07, 2013	60.10	60.21	60.08	60.21	315,426	+0.15(+0.25%)
Aug 06, 2013	59.99	60.07	59.98	60.06	299,008	+0.04(+0.06%)
Aug 05, 2013	60.14	60.14	59.98	60.02	237,731	-0.15(-0.25%)
Aug 02, 2013	59.99	60.20	59.99	60.17	397,856	+0.40(+0.66%)
Aug 01, 2013	60.05	60.05	59.72	59.78	385,604	-0.42(-0.69%)
Jul 31, 2013	59.86	60.24	59.81	60.19	660,584	+0.06(+0.10%)
Jul 30, 2013	60.22	60.26	60.10	60.14	432,469	-0.01(-0.01%)
Jul 29, 2013	60.17	60.22	60.10	60.14	476,548	-0.08(-0.13%)
Jul 26, 2013	60.26	60.30	60.20	60.22	645,016	+0.02(+0.03%)
Jul 25, 2013	60.04	60.23	60.01	60.20	398,734	+0.01(+0.02%)
Jul 24, 2013	60.30	60.30	60.09	60.19	487,345	-0.29(-0.48%)
Jul 23, 2013	60.42	60.51	60.38	60.49	542,187	-0.03(-0.05%)
Jul 22, 2013	60.47	60.56	60.46	60.52	734,960	+0.04(+0.06%)
Jul 19, 2013	60.35	60.50	60.34	60.48	478,555	+0.23(+0.38%)
Jul 18, 2013	60.42	60.44	60.23	60.25	628,641	-0.13(-0.22%)
Jul 17, 2013	60.42	60.48	60.33	60.38	861,514	+0.25(+0.41%)
Jul 16, 2013	60.18	60.19	60.08	60.14	902,920	+0.08(+0.13%)
Jul 15, 2013	59.96	60.09	59.96	60.06	1,104,289	+0.15(+0.25%)
Jul 12, 2013	60.11	60.18	59.86	59.91	873,215	-0.06(-0.11%)
Jul 11, 2013	59.86	60.00	59.81	59.97	3,597,616	+0.47(+0.79%)
Jul 10, 2013	59.65	59.71	59.48	59.50	406,470	-0.12(-0.21%)
Jul 09, 2013	59.60	59.68	59.60	59.63	395,270	+0.09(+0.14%)
Jul 08, 2013	59.38	59.57	59.36	59.54	445,122	+0.29(+0.49%)
Jul 05, 2013	59.35	59.41	59.19	59.25	537,831	-0.74(-1.24%)
Jul 03, 2013	60.09	60.19	59.99	59.99	299,009	-0.10(-0.17%)
Jul 02, 2013	60.04	60.14	60.02	60.09	548,488	+0.08(+0.13%)
Jul 01, 2013	59.90	60.06	59.85	60.01	593,152	+0.09(+0.15%)
Jun 28, 2013	59.81	59.99	59.69	59.93	554,115	+0.22(+0.38%)
Jun 26, 2013	59.70	59.77	59.53	59.70	398,659	+0.37(+0.62%)
Jun 25, 2013	59.56	59.57	59.29	59.34	621,017	+0.16(+0.27%)
Jun 24, 2013	59.18	59.39	59.14	59.18	919,164	-0.51(-0.85%)
Jun 21, 2013	60.09	60.15	59.67	59.69	626,454	-0.48(-0.79%)
Jun 20, 2013	60.18	60.25	59.98	60.16	729,852	-0.44(-0.72%)
Jun 19, 2013	61.40	61.40	60.58	60.60	358,563	-0.72(-1.18%)
Jun 18, 2013	61.33	61.40	61.27	61.32	307,615	-0.12(-0.19%)
Jun 17, 2013	61.65	61.68	61.37	61.44	433,239	-0.11(-0.17%)
Jun 14, 2013	61.52	61.65	61.50	61.55	304,655	+0.17(+0.27%)
Jun 13, 2013	61.20	61.47	61.13	61.38	480,951	+0.30(+0.49%)
Jun 12, 2013	61.19	61.32	61.05	61.08	360,437	-0.14(-0.23%)
Jun 11, 2013	61.05	61.29	61.03	61.22	578,265	-0.06(-0.11%)
Jun 10, 2013	61.31	61.39	61.23	61.29	684,029	-0.21(-0.34%)
Jun 07, 2013	61.60	61.69	61.43	61.50	639,797	-0.20(-0.33%)
Jun 06, 2013	61.65	61.94	61.52	61.70	374,981	+0.10(+0.17%)
Jun 05, 2013	61.55	61.70	61.52	61.59	444,365	+0.08(+0.14%)
Jun 04, 2013	61.58	61.62	61.47	61.51	549,474	-0.09(-0.14%)
Jun 03, 2013	61.52	61.77	61.40	61.60	1,156,610	-0.01(-0.02%)
May 31, 2013	61.92	61.93	61.40	61.61	456,703	-0.25(-0.40%)
May 30, 2013	61.89	61.95	61.79	61.86	270,733	+0.02(+0.03%)
May 29, 2013	61.76	61.87	61.68	61.84	643,323	+0.01(+0.02%)
May 28, 2013	62.18	62.25	61.80	61.83	460,917	-0.58(-0.93%)
May 24, 2013	62.36	62.48	62.33	62.41	198,270	+0.07(+0.11%)
May 23, 2013	62.43	62.51	62.26	62.33	340,192	-0.01(-0.02%)
May 22, 2013	62.74	62.86	62.32	62.35	516,035	-0.36(-0.57%)
May 21, 2013	62.59	62.71	62.48	62.71	588,785	+0.11(+0.17%)
May 20, 2013	62.69	62.70	62.53	62.60	311,361	-0.02(-0.04%)
May 17, 2013	62.78	62.81	62.57	62.62	258,656	-0.21(-0.33%)
May 16, 2013	62.72	62.91	62.68	62.83	271,890	+0.21(+0.33%)
May 15, 2013	62.61	62.68	62.48	62.62	360,410	-0.06(-0.10%)
May 13, 2013	62.66	62.74	62.65	62.68	393,636	-0.12(-0.18%)
May 10, 2013	62.94	62.99	62.69	62.80	263,931	-0.28(-0.44%)
May 09, 2013	63.12	63.17	63.05	63.08	238,870	-0.04(-0.06%)
May 08, 2013	63.08	63.17	63.04	63.11	289,004	+0.04(+0.07%)
May 07, 2013	63.07	63.09	63.01	63.07	279,532	+0.00(+0.00%)
May 06, 2013	63.17	63.17	63.01	63.07	526,739	-0.04(-0.07%)
May 03, 2013	63.33	63.53	63.11	63.11	329,175	-0.41(-0.65%)
May 02, 2013	63.52	63.54	63.46	63.53	277,338	-0.01(-0.01%)
May 01, 2013	63.49	63.55	63.44	63.54	226,178	+0.16(+0.25%)
Apr 30, 2013	63.39	63.49	63.33	63.38	376,106	+0.00(+0.00%)
Apr 29, 2013	63.40	63.42	63.35	63.38	252,469	+0.03(+0.05%)
Apr 26, 2013	63.30	63.37	63.19	63.35	348,405	+0.16(+0.25%)
Apr 25, 2013	63.19	63.21	63.13	63.19	414,028	-0.04(-0.07%)
Apr 24, 2013	63.23	63.28	63.20	63.23	205,358	+0.01(+0.01%)
Apr 23, 2013	63.29	63.38	63.20	63.23	403,153	+0.03(+0.04%)
Apr 22, 2013	63.20	63.26	63.17	63.20	381,616	+0.00(+0.00%)
Apr 19, 2013	63.19	63.20	63.12	63.20	241,694	+0.04(+0.06%)
Apr 18, 2013	63.23	63.26	63.16	63.16	267,756	-0.03(-0.05%)
Apr 17, 2013	63.14	63.27	63.14	63.19	257,855	+0.05(+0.08%)
Apr 16, 2013	63.13	63.18	63.08	63.14	215,462	-0.04(-0.06%)
Apr 15, 2013	63.13	63.18	63.06	63.18	357,737	+0.06(+0.10%)
Apr 12, 2013	63.03	63.13	63.00	63.11	263,464	+0.22(+0.35%)
Apr 11, 2013	62.90	62.93	62.83	62.89	221,785	+0.10(+0.16%)
Apr 10, 2013	62.89	62.93	62.79	62.79	516,054	-0.13(-0.20%)
Apr 09, 2013	63.02	63.03	62.91	62.92	262,623	-0.03(-0.05%)
Apr 08, 2013	63.01	63.08	62.93	62.95	350,442	-0.05(-0.08%)
Apr 05, 2013	63.05	63.09	62.98	63.00	283,233	+0.17(+0.27%)
Apr 04, 2013	62.69	62.87	62.69	62.83	235,387	+0.19(+0.30%)
Apr 03, 2013	62.57	62.70	62.51	62.64	319,943	+0.13(+0.21%)
Apr 02, 2013	62.51	62.55	62.43	62.51	312,296	+0.00(+0.00%)
Apr 01, 2013	62.39	62.55	62.38	62.51	366,485	+0.02(+0.03%)
Mar 28, 2013	62.47	62.52	62.43	62.49	253,749	+0.05(+0.08%)
Mar 27, 2013	62.37	62.55	62.37	62.44	264,553	+0.11(+0.17%)
Mar 26, 2013	62.23	62.36	62.20	62.33	261,001	+0.01(+0.02%)
Mar 25, 2013	62.23	62.34	62.15	62.32	295,871	+0.06(+0.10%)
Mar 22, 2013	62.29	62.29	62.17	62.26	157,768	+0.01(+0.02%)
Mar 21, 2013	62.26	62.26	62.17	62.24	257,564	+0.12(+0.19%)
Mar 20, 2013	62.15	62.20	62.10	62.12	245,944	-0.07(-0.11%)
Mar 19, 2013	62.13	62.30	62.13	62.19	394,997	+0.12(+0.19%)
Mar 18, 2013	62.08	62.13	62.06	62.07	312,951	+0.08(+0.13%)
Mar 15, 2013	61.83	62.01	61.83	61.99	253,528	+0.17(+0.28%)
Mar 14, 2013	61.73	61.89	61.73	61.82	290,070	-0.07(-0.11%)
Mar 13, 2013	61.81	61.90	61.80	61.89	526,874	-0.01(-0.02%)
Mar 12, 2013	61.92	61.93	61.86	61.91	491,337	+0.15(+0.24%)
Mar 11, 2013	61.79	61.86	61.75	61.76	390,677	-0.01(-0.01%)
Mar 08, 2013	61.82	61.89	61.75	61.77	544,645	-0.29(-0.47%)
Mar 07, 2013	62.14	62.15	62.01	62.06	577,804	-0.13(-0.21%)
Mar 06, 2013	62.23	62.28	62.19	62.19	296,768	-0.13(-0.22%)
Mar 05, 2013	62.34	62.36	62.26	62.32	510,467	-0.03(-0.05%)
Mar 04, 2013	62.36	62.40	62.32	62.35	383,961	-0.05(-0.08%)
Mar 01, 2013	62.31	62.40	62.28	62.40	293,770	+0.12(+0.20%)
Feb 28, 2013	62.27	62.32	62.21	62.27	201,612	+0.05(+0.08%)
Feb 27, 2013	62.37	62.37	62.15	62.22	216,165	-0.01(-0.02%)
Feb 26, 2013	62.23	62.35	62.15	62.24	258,587	+0.32(+0.51%)
Feb 22, 2013	61.95	61.98	61.89	61.92	321,996	+0.06(+0.09%)
Feb 21, 2013	61.95	61.98	61.86	61.86	395,509	+0.01(+0.01%)
Feb 20, 2013	61.73	61.86	61.72	61.86	288,297	+0.13(+0.21%)
Feb 19, 2013	61.92	61.94	61.72	61.73	781,401	-0.13(-0.21%)
Feb 15, 2013	61.87	61.88	61.77	61.86	234,576	-0.01(-0.01%)
Feb 14, 2013	61.73	61.87	61.70	61.86	260,219	+0.21(+0.34%)
Feb 13, 2013	61.73	61.75	61.64	61.65	329,616	-0.15(-0.24%)
Feb 12, 2013	61.77	61.85	61.77	61.80	320,769	-0.08(-0.14%)
Feb 11, 2013	61.91	61.93	61.85	61.88	360,175	+0.00(+0.00%)
Feb 08, 2013	61.87	61.93	61.76	61.88	453,470	+0.01(+0.02%)
Feb 07, 2013	61.87	61.98	61.81	61.87	278,475	+0.05(+0.08%)
Feb 06, 2013	61.81	61.87	61.72	61.82	387,457	+0.05(+0.09%)
Feb 04, 2013	61.65	61.83	61.64	61.77	398,341	+0.27(+0.44%)
Feb 01, 2013	61.87	61.88	61.50	61.50	420,121	-0.15(-0.25%)
Jan 31, 2013	61.70	61.75	61.62	61.66	430,475	-0.04(-0.07%)
Jan 30, 2013	61.61	61.73	61.58	61.70	542,626	-0.01(-0.02%)
Jan 29, 2013	61.82	61.86	61.69	61.71	409,429	-0.10(-0.16%)
Jan 28, 2013	61.73	61.82	61.69	61.81	647,485	-0.13(-0.21%)
Jan 25, 2013	62.01	62.06	61.87	61.94	460,153	-0.27(-0.43%)
Jan 24, 2013	62.23	62.24	62.13	62.21	309,330	-0.06(-0.09%)
Jan 23, 2013	62.33	62.33	62.25	62.26	333,468	+0.00(+0.00%)
Jan 22, 2013	62.16	62.27	62.09	62.26	320,183	+0.04(+0.06%)
Jan 18, 2013	62.21	62.24	62.14	62.23	397,653	+0.13(+0.22%)
Jan 17, 2013	62.19	62.19	62.07	62.09	337,619	-0.19(-0.31%)
Jan 16, 2013	62.34	62.34	62.25	62.28	320,065	+0.03(+0.05%)
Jan 15, 2013	62.32	62.34	62.23	62.26	404,465	+0.06(+0.09%)
Jan 14, 2013	62.28	62.28	62.14	62.20	268,279	-0.02(-0.03%)
Jan 11, 2013	62.04	62.22	62.00	62.22	280,944	+0.15(+0.24%)
Jan 10, 2013	62.10	62.15	62.05	62.07	380,061	-0.13(-0.22%)
Jan 09, 2013	62.25	62.26	62.13	62.21	356,669	+0.05(+0.08%)
Jan 08, 2013	62.17	62.22	62.11	62.16	536,086	+0.05(+0.08%)
Jan 07, 2013	62.13	62.13	62.04	62.11	636,752	+0.06(+0.10%)
Jan 04, 2013	61.98	62.07	61.95	62.04	437,495	-0.03(-0.05%)
Jan 03, 2013	62.28	62.31	62.04	62.07	609,788	-0.23(-0.36%)
Jan 02, 2013	62.29	62.37	62.28	62.30	630,073	-0.06(-0.09%)
Dec 31, 2012	62.55	62.58	62.35	62.35	619,771	-0.24(-0.38%)
Dec 28, 2012	62.57	62.59	62.50	62.59	374,088	+0.20(+0.33%)
Dec 27, 2012	62.34	62.53	62.32	62.39	770,414	+0.04(+0.07%)
Dec 26, 2012	62.31	62.36	62.26	62.35	436,779	+0.11(+0.18%)
Dec 24, 2012	62.24	62.27	62.18	62.23	366,740	-0.05(-0.08%)
Dec 21, 2012	62.33	62.35	62.26	62.28	315,141	+0.09(+0.14%)
Dec 20, 2012	62.23	62.28	62.17	62.19	455,246	+0.01(+0.01%)
Dec 19, 2012	62.15	62.24	62.09	62.19	347,258	+0.12(+0.20%)
Dec 18, 2012	62.21	62.21	61.97	62.06	403,655	-0.13(-0.21%)
Dec 17, 2012	62.33	62.40	62.17	62.19	411,555	-0.18(-0.29%)
Dec 14, 2012	62.37	62.44	62.36	62.37	801,328	+0.02(+0.03%)
Dec 13, 2012	62.40	62.43	62.29	62.35	383,710	-0.09(-0.14%)
Dec 12, 2012	62.58	62.60	62.42	62.44	886,697	-0.17(-0.27%)
Dec 11, 2012	62.63	62.64	62.57	62.61	818,764	-0.08(-0.12%)
Dec 10, 2012	62.71	62.71	62.64	62.69	366,706	+0.03(+0.05%)
Dec 07, 2012	62.64	62.73	62.60	62.66	465,142	-0.13(-0.20%)
Dec 06, 2012	62.84	62.85	62.76	62.78	483,717	+0.04(+0.06%)
Dec 05, 2012	62.73	62.78	62.72	62.74	575,925	+0.05(+0.08%)
Dec 04, 2012	62.67	62.70	62.63	62.69	231,473	+0.04(+0.07%)
Nov 30, 2012	62.63	62.68	62.59	62.65	477,593	+0.06(+0.10%)
Nov 29, 2012	62.54	62.59	62.51	62.59	309,830	+0.03(+0.04%)
Nov 28, 2012	62.57	62.59	62.50	62.56	302,523	+0.07(+0.11%)
Nov 27, 2012	62.40	62.49	62.39	62.49	432,791	+0.19(+0.31%)
Nov 26, 2012	62.39	62.43	62.30	62.30	378,794	+0.00(+0.00%)
Nov 23, 2012	62.28	62.32	62.26	62.30	248,890	+0.00(+0.00%)
Nov 21, 2012	62.28	62.31	62.22	62.30	257,849	-0.06(-0.09%)
Nov 20, 2012	62.42	62.46	62.32	62.35	415,527	-0.12(-0.20%)
Nov 19, 2012	62.48	62.52	62.43	62.48	388,183	-0.09(-0.14%)
Nov 16, 2012	62.55	62.59	62.49	62.57	339,130	+0.05(+0.08%)
Nov 15, 2012	62.50	62.57	62.42	62.52	261,966	-0.05(-0.08%)
Nov 14, 2012	62.45	62.57	62.40	62.57	410,818	-0.02(-0.03%)
Nov 13, 2012	62.59	62.59	62.48	62.59	408,537	+0.05(+0.08%)
Nov 12, 2012	62.52	62.55	62.46	62.54	419,718	+0.10(+0.17%)
Nov 09, 2012	62.55	62.59	62.38	62.43	412,398	-0.10(-0.15%)
Nov 08, 2012	62.39	62.55	62.32	62.53	304,368	+0.12(+0.20%)
Nov 07, 2012	62.46	62.51	62.37	62.41	507,113	+0.29(+0.47%)
Nov 06, 2012	62.28	62.33	62.10	62.12	326,791	-0.23(-0.37%)
Nov 05, 2012	62.33	62.39	62.30	62.34	479,905	+0.08(+0.13%)
Nov 02, 2012	62.14	62.26	62.08	62.26	340,674	-0.03(-0.06%)
Nov 01, 2012	62.27	62.32	62.21	62.30	260,959	+0.03(+0.05%)
Oct 31, 2012	62.15	62.31	62.15	62.27	388,805	+0.17(+0.28%)
Oct 26, 2012	61.97	62.09	62.09	62.09	224,788	+0.24(+0.39%)
Oct 25, 2012	61.82	61.95	61.76	61.85	249,149	-0.16(-0.26%)
Oct 24, 2012	61.99	62.07	61.96	62.01	236,822	-0.05(-0.09%)
Oct 23, 2012	61.98	62.07	61.93	62.06	346,418	-0.01(-0.01%)
Oct 19, 2012	61.96	62.12	61.94	62.07	241,408	+0.14(+0.22%)
Oct 18, 2012	62.04	62.08	61.91	61.93	222,600	-0.08(-0.12%)
Oct 17, 2012	62.15	62.15	61.97	62.01	395,865	-0.18(-0.29%)
Oct 16, 2012	62.27	62.27	62.17	62.19	215,224	-0.16(-0.25%)
Oct 15, 2012	62.31	62.35	62.24	62.35	452,663	+0.06(+0.10%)
Oct 12, 2012	62.24	62.36	62.22	62.29	238,069	+0.04(+0.07%)
Oct 11, 2012	62.04	62.24	61.99	62.24	400,787	+0.08(+0.12%)
Oct 10, 2012	62.02	62.20	61.95	62.17	221,801	+0.06(+0.10%)
Oct 09, 2012	62.07	62.15	62.02	62.11	395,073	-0.04(-0.07%)
Oct 08, 2012	62.12	62.17	62.06	62.15	321,550	+0.16(+0.26%)
Oct 05, 2012	62.08	62.11	61.97	61.99	390,662	-0.16(-0.26%)
Oct 04, 2012	62.20	62.26	62.13	62.15	278,282	-0.16(-0.25%)
Oct 03, 2012	62.24	62.31	62.19	62.31	398,924	+0.09(+0.14%)
Oct 02, 2012	62.16	62.25	62.12	62.22	274,356	+0.00(+0.00%)