Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	82.74	82.75	82.58	82.70	1,104,258	+0.03(+0.03%)
Jun 29, 2020	82.51	82.67	82.44	82.67	858,959	+0.20(+0.24%)
Jun 26, 2020	82.45	82.51	82.41	82.48	1,286,159	+0.04(+0.05%)
Jun 25, 2020	82.51	82.53	82.39	82.44	816,556	+0.05(+0.06%)
Jun 24, 2020	82.44	82.44	82.27	82.38	790,833	-0.06(-0.08%)
Jun 23, 2020	82.37	82.51	82.36	82.44	1,082,952	+0.03(+0.03%)
Jun 22, 2020	82.56	82.71	82.36	82.42	646,336	-0.07(-0.09%)
Jun 19, 2020	82.46	82.55	82.42	82.49	1,065,188	+0.04(+0.05%)
Jun 18, 2020	82.65	82.65	82.44	82.44	750,859	-0.02(-0.02%)
Jun 17, 2020	82.58	82.59	82.36	82.46	1,008,832	-0.04(-0.04%)
Jun 16, 2020	82.42	82.52	82.36	82.50	1,838,524	+0.08(+0.10%)
Jun 15, 2020	82.09	82.52	82.05	82.42	895,567	+0.41(+0.50%)
Jun 12, 2020	82.15	82.31	81.98	82.01	773,228	+0.01(+0.01%)
Jun 11, 2020	82.21	82.23	81.92	82.00	1,819,229	-0.15(-0.18%)
Jun 10, 2020	81.94	82.20	81.76	82.15	1,274,431	+0.45(+0.55%)
Jun 09, 2020	81.84	81.84	81.65	81.70	1,925,694	+0.12(+0.15%)
Jun 08, 2020	81.58	81.67	81.56	81.57	1,175,830	+0.07(+0.09%)
Jun 05, 2020	81.56	81.57	81.37	81.50	1,760,215	-0.12(-0.15%)
Jun 04, 2020	81.73	81.81	81.57	81.63	1,528,761	-0.03(-0.03%)
Jun 03, 2020	81.88	81.91	81.65	81.65	1,381,143	-0.29(-0.36%)
Jun 02, 2020	81.95	82.09	81.89	81.95	702,569	+0.00(+0.00%)
Jun 01, 2020	81.81	81.98	81.74	81.95	780,385	+0.14(+0.18%)
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%)