Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	46.68	46.84	46.59	46.79	94,096	+0.18(+0.38%)
Mar 30, 2009	46.68	46.72	46.42	46.61	94,715	-0.00(-0.00%)
Mar 26, 2009	46.34	46.62	46.14	46.61	66,761	+0.39(+0.85%)
Mar 25, 2009	46.37	46.52	46.18	46.22	312,614	-0.15(-0.33%)
Mar 24, 2009	46.45	46.76	46.37	46.37	236,555	-0.20(-0.42%)
Mar 23, 2009	46.77	46.95	46.54	46.57	345,259	-0.23(-0.50%)
Mar 20, 2009	46.97	47.08	46.69	46.80	137,612	-0.05(-0.11%)
Mar 19, 2009	47.42	47.42	46.80	46.85	239,929	-0.35(-0.75%)
Mar 18, 2009	45.90	47.48	45.80	47.20	150,826	+1.48(+3.25%)
Mar 17, 2009	46.03	46.13	45.65	45.72	143,530	-0.29(-0.62%)
Mar 16, 2009	45.72	46.02	45.63	46.01	247,282	-0.12(-0.25%)
Mar 13, 2009	45.88	46.24	45.82	46.12	0	+0.08(+0.17%)
Mar 12, 2009	45.57	46.08	45.57	46.04	115,077	+0.51(+1.11%)
Mar 11, 2009	45.50	45.83	45.35	45.54	180,261	-0.17(-0.37%)
Mar 10, 2009	45.73	45.80	45.53	45.71	199,094	-0.18(-0.39%)
Mar 09, 2009	46.10	46.10	45.72	45.88	99,644	-0.30(-0.65%)
Mar 06, 2009	45.95	46.33	45.95	46.18	0	-0.05(-0.11%)
Mar 05, 2009	46.17	46.34	45.93	46.24	91,109	+0.19(+0.42%)
Mar 04, 2009	45.61	46.04	45.60	46.04	126,162	-0.20(-0.43%)
Mar 02, 2009	46.23	46.37	46.06	46.24	304,984	-0.02(-0.04%)
Feb 27, 2009	46.46	46.52	46.15	46.26	0	-0.10(-0.22%)
Feb 26, 2009	46.37	46.42	46.24	46.36	236,290	-0.06(-0.13%)
Feb 25, 2009	46.80	46.87	46.34	46.42	200,867	-0.44(-0.94%)
Feb 24, 2009	46.92	47.08	46.78	46.86	91,407	-0.06(-0.13%)
Feb 23, 2009	46.85	47.22	46.85	46.92	91,767	-0.29(-0.61%)
Feb 20, 2009	47.15	47.41	47.07	47.21	154,009	+0.25(+0.53%)
Feb 19, 2009	46.90	47.31	46.85	46.96	167,382	-0.26(-0.56%)
Feb 18, 2009	47.36	47.61	47.11	47.22	126,773	-0.46(-0.97%)
Feb 17, 2009	47.70	47.75	47.51	47.69	108,512	+0.33(+0.70%)
Feb 13, 2009	47.29	47.41	47.12	47.36	94,240	-0.06(-0.13%)
Feb 12, 2009	47.36	47.58	47.25	47.42	91,746	+0.15(+0.31%)
Feb 11, 2009	46.90	47.42	46.84	47.27	161,634	+0.57(+1.22%)
Feb 10, 2009	47.09	47.19	46.41	46.70	314,130	-0.09(-0.18%)
Feb 09, 2009	47.06	47.06	46.64	46.79	143,343	+0.10(+0.22%)
Feb 06, 2009	46.76	46.76	46.60	46.68	115,719	-0.07(-0.14%)
Feb 05, 2009	46.60	47.11	46.57	46.75	197,885	+0.10(+0.22%)
Feb 04, 2009	46.37	46.77	46.37	46.65	234,002	-0.09(-0.20%)
Feb 03, 2009	47.29	47.42	46.62	46.74	131,849	-0.51(-1.07%)
Feb 02, 2009	47.27	47.28	47.02	47.25	135,159	+0.16(+0.34%)
Jan 30, 2009	47.35	47.42	46.87	47.09	0	-0.05(-0.12%)
Jan 29, 2009	47.60	47.60	47.11	47.14	129,502	-0.48(-1.01%)
Jan 28, 2009	47.50	47.96	47.50	47.62	175,247	-0.03(-0.06%)
Jan 27, 2009	47.19	47.73	47.13	47.66	83,027	+0.52(+1.10%)
Jan 26, 2009	47.36	47.68	46.79	47.14	150,922	-0.28(-0.59%)
Jan 23, 2009	47.36	47.45	47.03	47.42	136,131	+0.18(+0.37%)
Jan 22, 2009	47.55	47.55	47.17	47.24	144,649	-0.20(-0.42%)
Jan 21, 2009	47.86	47.86	47.39	47.44	101,360	-0.43(-0.91%)
Jan 20, 2009	47.59	48.07	47.36	47.88	152,355	-0.31(-0.63%)
Jan 16, 2009	48.24	48.33	47.63	48.18	153,354	-0.10(-0.20%)
Jan 15, 2009	48.55	48.55	48.07	48.28	149,579	-0.07(-0.14%)
Jan 14, 2009	48.36	48.54	48.23	48.35	158,439	+0.19(+0.39%)
Jan 13, 2009	48.18	48.22	47.91	48.16	499,593	-0.06(-0.13%)
Jan 12, 2009	48.00	48.33	48.00	48.22	132,594	+0.29(+0.61%)
Jan 09, 2009	47.73	48.03	47.57	47.93	106,987	+0.15(+0.32%)
Jan 08, 2009	47.62	47.78	47.46	47.77	168,921	+0.20(+0.41%)
Jan 07, 2009	47.87	47.90	47.34	47.58	188,993	-0.13(-0.28%)
Jan 06, 2009	47.72	47.81	47.29	47.71	128,808	-0.16(-0.34%)
Jan 05, 2009	47.78	48.03	47.33	47.88	337,628	+0.02(+0.05%)
Jan 02, 2009	48.16	48.58	47.85	47.85	0	-0.74(-1.52%)