Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	59.86	60.25	59.81	60.20	660,571	+0.06(+0.10%)
Jul 30, 2013	60.22	60.26	60.10	60.14	432,461	-0.01(-0.01%)
Jul 29, 2013	60.17	60.22	60.10	60.15	476,539	-0.08(-0.13%)
Jul 26, 2013	60.26	60.30	60.20	60.22	645,004	+0.02(+0.03%)
Jul 25, 2013	60.04	60.23	60.01	60.21	398,726	+0.01(+0.02%)
Jul 24, 2013	60.30	60.30	60.09	60.20	487,336	-0.29(-0.48%)
Jul 23, 2013	60.43	60.51	60.38	60.49	542,176	-0.03(-0.05%)
Jul 22, 2013	60.47	60.56	60.46	60.52	734,947	+0.04(+0.06%)
Jul 19, 2013	60.35	60.50	60.34	60.48	478,546	+0.23(+0.38%)
Jul 18, 2013	60.43	60.44	60.23	60.25	628,629	-0.13(-0.22%)
Jul 17, 2013	60.42	60.48	60.33	60.38	861,498	+0.25(+0.41%)
Jul 16, 2013	60.18	60.20	60.08	60.14	902,903	+0.08(+0.13%)
Jul 15, 2013	59.97	60.09	59.97	60.06	1,104,268	+0.15(+0.25%)
Jul 12, 2013	60.11	60.18	59.86	59.91	873,199	-0.06(-0.11%)
Jul 11, 2013	59.86	60.00	59.81	59.97	3,597,548	+0.47(+0.79%)
Jul 10, 2013	59.65	59.71	59.48	59.50	406,462	-0.12(-0.21%)
Jul 09, 2013	59.61	59.68	59.61	59.63	395,263	+0.09(+0.15%)
Jul 08, 2013	59.38	59.57	59.36	59.54	445,114	+0.29(+0.49%)
Jul 05, 2013	59.35	59.41	59.19	59.25	537,821	-0.74(-1.24%)
Jul 03, 2013	60.09	60.19	59.99	59.99	299,004	-0.10(-0.17%)
Jul 02, 2013	60.04	60.15	60.02	60.09	548,478	+0.08(+0.13%)
Jul 01, 2013	59.90	60.07	59.85	60.02	593,141	+0.09(+0.15%)
Jun 28, 2013	59.81	59.99	59.69	59.93	554,105	+0.22(+0.38%)
Jun 26, 2013	59.70	59.77	59.53	59.70	398,652	+0.37(+0.62%)
Jun 25, 2013	59.56	59.57	59.29	59.34	621,005	+0.16(+0.27%)
Jun 24, 2013	59.19	59.39	59.14	59.18	919,147	-0.51(-0.85%)
Jun 21, 2013	60.09	60.15	59.67	59.69	626,442	-0.48(-0.79%)
Jun 20, 2013	60.18	60.25	59.98	60.16	729,838	-0.44(-0.72%)
Jun 19, 2013	61.40	61.40	60.58	60.60	358,556	-0.72(-1.18%)
Jun 18, 2013	61.33	61.40	61.27	61.32	307,609	-0.12(-0.19%)
Jun 17, 2013	61.65	61.68	61.38	61.44	433,231	-0.10(-0.17%)
Jun 14, 2013	61.52	61.65	61.50	61.55	304,649	+0.16(+0.27%)
Jun 13, 2013	61.20	61.47	61.13	61.38	480,942	+0.30(+0.49%)
Jun 12, 2013	61.19	61.32	61.05	61.08	360,430	-0.14(-0.23%)
Jun 11, 2013	61.05	61.29	61.03	61.22	578,254	-0.06(-0.11%)
Jun 10, 2013	61.31	61.39	61.23	61.29	684,016	-0.21(-0.34%)
Jun 07, 2013	61.60	61.69	61.43	61.50	639,785	-0.20(-0.33%)
Jun 06, 2013	61.66	61.94	61.52	61.70	374,974	+0.10(+0.17%)
Jun 05, 2013	61.55	61.70	61.53	61.60	444,357	+0.08(+0.14%)
Jun 04, 2013	61.58	61.62	61.47	61.51	549,464	-0.09(-0.14%)
Jun 03, 2013	61.52	61.77	61.40	61.60	1,156,588	-0.01(-0.02%)
May 31, 2013	61.92	61.93	61.40	61.61	456,695	-0.25(-0.40%)
May 30, 2013	61.89	61.96	61.79	61.86	270,728	+0.02(+0.03%)
May 29, 2013	61.76	61.87	61.68	61.84	643,311	+0.01(+0.02%)
May 28, 2013	62.18	62.25	61.80	61.83	460,908	-0.58(-0.93%)
May 24, 2013	62.36	62.49	62.34	62.41	198,266	+0.07(+0.11%)
May 23, 2013	62.43	62.51	62.26	62.34	340,186	-0.01(-0.02%)
May 22, 2013	62.74	62.86	62.32	62.35	516,025	-0.36(-0.57%)
May 21, 2013	62.59	62.71	62.49	62.71	588,774	+0.11(+0.17%)
May 20, 2013	62.69	62.70	62.54	62.60	311,355	-0.02(-0.04%)
May 17, 2013	62.78	62.81	62.57	62.62	258,651	-0.21(-0.33%)
May 16, 2013	62.72	62.92	62.68	62.83	271,885	+0.21(+0.33%)
May 15, 2013	62.61	62.68	62.48	62.62	360,404	-0.06(-0.10%)
May 13, 2013	62.66	62.74	62.65	62.69	393,628	-0.12(-0.18%)
May 10, 2013	62.94	62.99	62.69	62.80	263,927	-0.28(-0.44%)
May 09, 2013	63.12	63.17	63.05	63.08	238,865	-0.04(-0.06%)
May 08, 2013	63.08	63.17	63.04	63.12	288,999	+0.04(+0.07%)
May 07, 2013	63.07	63.09	63.01	63.07	279,527	+0.00(+0.00%)
May 06, 2013	63.17	63.17	63.01	63.07	526,729	-0.04(-0.07%)
May 03, 2013	63.33	63.53	63.12	63.12	329,169	-0.41(-0.65%)
May 02, 2013	63.52	63.54	63.46	63.53	277,333	-0.01(-0.01%)
May 01, 2013	63.49	63.55	63.44	63.54	226,174	+0.16(+0.25%)
Apr 30, 2013	63.39	63.49	63.33	63.38	376,099	+0.00(+0.00%)
Apr 29, 2013	63.40	63.42	63.35	63.38	252,465	+0.03(+0.05%)
Apr 26, 2013	63.30	63.37	63.19	63.35	348,399	+0.16(+0.25%)
Apr 25, 2013	63.19	63.21	63.13	63.19	414,020	-0.04(-0.07%)
Apr 24, 2013	63.23	63.28	63.20	63.23	205,354	+0.01(+0.01%)
Apr 23, 2013	63.29	63.38	63.20	63.23	403,146	+0.03(+0.04%)
Apr 22, 2013	63.21	63.26	63.17	63.20	381,609	+0.00(+0.00%)
Apr 19, 2013	63.19	63.20	63.12	63.20	241,690	+0.04(+0.06%)
Apr 18, 2013	63.23	63.26	63.16	63.16	267,751	-0.03(-0.05%)
Apr 17, 2013	63.14	63.27	63.14	63.19	257,850	+0.05(+0.08%)
Apr 16, 2013	63.13	63.18	63.08	63.14	215,458	-0.04(-0.06%)
Apr 15, 2013	63.13	63.18	63.06	63.18	357,730	+0.06(+0.10%)
Apr 12, 2013	63.03	63.13	63.00	63.11	263,459	+0.22(+0.35%)
Apr 11, 2013	62.90	62.93	62.83	62.89	221,781	+0.10(+0.16%)
Apr 10, 2013	62.89	62.93	62.79	62.79	516,045	-0.13(-0.20%)
Apr 09, 2013	63.02	63.03	62.91	62.92	262,618	-0.03(-0.05%)
Apr 08, 2013	63.02	63.08	62.93	62.95	350,435	-0.05(-0.08%)
Apr 05, 2013	63.05	63.09	62.98	63.00	283,228	+0.17(+0.27%)
Apr 04, 2013	62.69	62.87	62.69	62.83	235,382	+0.19(+0.30%)
Apr 03, 2013	62.57	62.71	62.51	62.64	319,937	+0.13(+0.21%)
Apr 02, 2013	62.51	62.55	62.43	62.51	312,291	+0.00(+0.00%)
Apr 01, 2013	62.39	62.56	62.38	62.51	366,478	+0.02(+0.03%)
Mar 28, 2013	62.47	62.52	62.43	62.49	253,745	+0.05(+0.08%)
Mar 27, 2013	62.37	62.56	62.37	62.44	264,548	+0.11(+0.17%)
Mar 26, 2013	62.24	62.36	62.20	62.34	260,996	+0.01(+0.02%)
Mar 25, 2013	62.24	62.34	62.15	62.32	295,865	+0.06(+0.10%)
Mar 22, 2013	62.29	62.29	62.17	62.26	157,765	+0.01(+0.02%)
Mar 21, 2013	62.26	62.26	62.17	62.24	257,559	+0.12(+0.19%)
Mar 20, 2013	62.15	62.20	62.10	62.12	245,939	-0.07(-0.11%)
Mar 19, 2013	62.13	62.30	62.13	62.19	394,989	+0.12(+0.19%)
Mar 18, 2013	62.08	62.13	62.06	62.07	312,945	+0.08(+0.13%)
Mar 15, 2013	61.83	62.02	61.83	61.99	253,523	+0.17(+0.28%)
Mar 14, 2013	61.73	61.89	61.73	61.82	290,064	-0.07(-0.11%)
Mar 13, 2013	61.81	61.90	61.80	61.90	526,865	-0.01(-0.02%)
Mar 12, 2013	61.92	61.93	61.86	61.91	491,328	+0.15(+0.24%)
Mar 11, 2013	61.79	61.86	61.75	61.76	390,670	-0.01(-0.01%)
Mar 08, 2013	61.82	61.90	61.75	61.77	544,635	-0.29(-0.47%)
Mar 07, 2013	62.14	62.16	62.01	62.06	577,794	-0.13(-0.21%)
Mar 06, 2013	62.24	62.28	62.19	62.19	296,763	-0.13(-0.22%)
Mar 05, 2013	62.34	62.36	62.27	62.32	510,458	-0.03(-0.05%)
Mar 04, 2013	62.36	62.40	62.32	62.35	383,954	-0.05(-0.08%)
Mar 01, 2013	62.31	62.40	62.29	62.40	293,765	+0.12(+0.20%)
Feb 28, 2013	62.27	62.32	62.21	62.27	201,608	+0.05(+0.08%)
Feb 27, 2013	62.37	62.37	62.15	62.23	216,161	-0.01(-0.02%)
Feb 26, 2013	62.23	62.35	62.15	62.24	258,582	+0.32(+0.51%)
Feb 22, 2013	61.96	61.98	61.89	61.92	321,990	+0.06(+0.09%)
Feb 21, 2013	61.96	61.98	61.86	61.86	395,502	+0.01(+0.01%)
Feb 20, 2013	61.73	61.86	61.72	61.86	288,292	+0.13(+0.21%)
Feb 19, 2013	61.92	61.94	61.72	61.73	781,386	-0.13(-0.21%)
Feb 15, 2013	61.87	61.88	61.77	61.86	234,571	-0.01(-0.01%)
Feb 14, 2013	61.73	61.87	61.70	61.86	260,214	+0.21(+0.34%)
Feb 13, 2013	61.73	61.75	61.64	61.65	329,610	-0.15(-0.24%)
Feb 12, 2013	61.77	61.85	61.77	61.80	320,763	-0.09(-0.14%)
Feb 11, 2013	61.91	61.93	61.85	61.89	360,168	+0.00(+0.00%)
Feb 08, 2013	61.87	61.93	61.76	61.89	453,462	+0.01(+0.02%)
Feb 07, 2013	61.87	61.98	61.81	61.87	278,470	+0.05(+0.08%)
Feb 06, 2013	61.81	61.87	61.72	61.83	387,450	+0.05(+0.09%)
Feb 04, 2013	61.65	61.83	61.64	61.77	398,334	+0.27(+0.44%)
Feb 01, 2013	61.87	61.89	61.50	61.50	420,114	-0.15(-0.25%)
Jan 31, 2013	61.71	61.76	61.62	61.66	430,467	-0.04(-0.07%)
Jan 30, 2013	61.61	61.73	61.59	61.70	542,616	-0.01(-0.02%)
Jan 29, 2013	61.82	61.86	61.69	61.71	409,422	-0.10(-0.16%)
Jan 28, 2013	61.73	61.83	61.69	61.81	647,473	-0.13(-0.21%)
Jan 25, 2013	62.01	62.06	61.88	61.94	460,145	-0.27(-0.43%)
Jan 24, 2013	62.23	62.24	62.13	62.21	309,325	-0.06(-0.09%)
Jan 23, 2013	62.33	62.33	62.25	62.26	333,462	+0.00(+0.00%)
Jan 22, 2013	62.17	62.27	62.09	62.26	320,177	+0.04(+0.06%)
Jan 18, 2013	62.21	62.24	62.14	62.23	397,645	+0.13(+0.22%)
Jan 17, 2013	62.19	62.19	62.07	62.09	337,613	-0.19(-0.31%)
Jan 16, 2013	62.34	62.34	62.25	62.29	320,059	+0.03(+0.05%)
Jan 15, 2013	62.32	62.34	62.24	62.26	404,457	+0.06(+0.09%)
Jan 14, 2013	62.28	62.29	62.14	62.20	268,274	-0.02(-0.03%)
Jan 11, 2013	62.05	62.22	62.00	62.22	280,939	+0.15(+0.24%)
Jan 10, 2013	62.10	62.15	62.05	62.07	380,054	-0.13(-0.22%)
Jan 09, 2013	62.25	62.26	62.13	62.21	356,662	+0.05(+0.08%)
Jan 08, 2013	62.17	62.22	62.12	62.16	536,076	+0.05(+0.08%)
Jan 07, 2013	62.13	62.13	62.05	62.11	636,740	+0.06(+0.10%)
Jan 04, 2013	61.98	62.07	61.95	62.05	437,486	-0.03(-0.05%)
Jan 03, 2013	62.29	62.31	62.05	62.07	609,776	-0.23(-0.36%)
Jan 02, 2013	62.29	62.37	62.29	62.30	630,061	-0.06(-0.09%)
Dec 31, 2012	62.55	62.58	62.36	62.36	619,759	-0.24(-0.38%)
Dec 28, 2012	62.58	62.60	62.50	62.60	374,081	+0.20(+0.33%)
Dec 27, 2012	62.34	62.53	62.32	62.39	770,400	+0.04(+0.07%)
Dec 26, 2012	62.31	62.36	62.26	62.35	436,770	+0.11(+0.18%)
Dec 24, 2012	62.24	62.27	62.18	62.24	366,733	-0.05(-0.08%)
Dec 21, 2012	62.33	62.35	62.26	62.29	315,135	+0.09(+0.14%)
Dec 20, 2012	62.23	62.29	62.17	62.20	455,237	+0.01(+0.01%)
Dec 19, 2012	62.15	62.24	62.09	62.19	347,252	+0.12(+0.20%)
Dec 18, 2012	62.21	62.21	61.97	62.06	403,647	-0.13(-0.21%)
Dec 17, 2012	62.33	62.40	62.17	62.20	411,547	-0.18(-0.29%)
Dec 14, 2012	62.38	62.44	62.36	62.38	801,313	+0.02(+0.03%)
Dec 13, 2012	62.40	62.43	62.29	62.35	383,702	-0.09(-0.14%)
Dec 12, 2012	62.58	62.60	62.42	62.44	886,680	-0.17(-0.27%)
Dec 11, 2012	62.63	62.64	62.57	62.61	818,748	-0.08(-0.12%)
Dec 10, 2012	62.71	62.72	62.64	62.69	366,699	+0.03(+0.05%)
Dec 07, 2012	62.65	62.73	62.60	62.66	465,133	-0.13(-0.20%)
Dec 06, 2012	62.84	62.85	62.76	62.78	483,708	+0.04(+0.06%)
Dec 05, 2012	62.74	62.78	62.72	62.74	575,914	+0.05(+0.08%)
Dec 04, 2012	62.67	62.70	62.63	62.69	231,469	+0.04(+0.07%)
Nov 30, 2012	62.63	62.68	62.59	62.65	477,584	+0.06(+0.10%)
Nov 29, 2012	62.54	62.59	62.51	62.59	309,825	+0.03(+0.04%)
Nov 28, 2012	62.57	62.59	62.50	62.56	302,518	+0.07(+0.11%)
Nov 27, 2012	62.40	62.49	62.39	62.49	432,783	+0.19(+0.31%)
Nov 26, 2012	62.39	62.44	62.30	62.30	378,787	+0.00(+0.00%)
Nov 23, 2012	62.28	62.33	62.26	62.30	248,885	+0.00(+0.00%)
Nov 21, 2012	62.28	62.31	62.23	62.30	257,844	-0.06(-0.09%)
Nov 20, 2012	62.42	62.46	62.33	62.35	415,519	-0.12(-0.20%)
Nov 19, 2012	62.48	62.52	62.43	62.48	388,176	-0.09(-0.14%)
Nov 16, 2012	62.55	62.59	62.49	62.57	339,124	+0.05(+0.08%)
Nov 15, 2012	62.50	62.57	62.42	62.52	261,961	-0.05(-0.08%)
Nov 14, 2012	62.45	62.57	62.41	62.57	410,811	-0.02(-0.03%)
Nov 13, 2012	62.59	62.59	62.48	62.59	408,529	+0.05(+0.08%)
Nov 12, 2012	62.53	62.55	62.46	62.54	419,710	+0.10(+0.17%)
Nov 09, 2012	62.55	62.59	62.38	62.44	412,390	-0.10(-0.15%)
Nov 08, 2012	62.39	62.55	62.32	62.53	304,362	+0.12(+0.20%)
Nov 07, 2012	62.46	62.51	62.37	62.41	507,104	+0.29(+0.47%)
Nov 06, 2012	62.28	62.33	62.10	62.12	326,785	-0.23(-0.37%)
Nov 05, 2012	62.33	62.39	62.30	62.35	479,896	+0.08(+0.13%)
Nov 02, 2012	62.14	62.26	62.08	62.26	340,668	-0.03(-0.06%)
Nov 01, 2012	62.27	62.32	62.21	62.30	260,954	+0.03(+0.05%)
Oct 31, 2012	62.16	62.31	62.15	62.27	388,798	+0.17(+0.28%)
Oct 26, 2012	61.97	62.09	62.09	62.09	224,784	+0.24(+0.39%)
Oct 25, 2012	61.82	61.95	61.76	61.85	249,145	-0.16(-0.26%)
Oct 24, 2012	61.99	62.07	61.96	62.01	236,818	-0.05(-0.09%)
Oct 23, 2012	61.98	62.07	61.93	62.06	346,411	-0.01(-0.01%)
Oct 19, 2012	61.96	62.12	61.94	62.07	241,403	+0.14(+0.22%)
Oct 18, 2012	62.05	62.08	61.91	61.94	222,595	-0.08(-0.12%)
Oct 17, 2012	62.15	62.16	61.97	62.01	395,858	-0.18(-0.29%)
Oct 16, 2012	62.27	62.27	62.17	62.19	215,220	-0.16(-0.25%)
Oct 15, 2012	62.31	62.36	62.25	62.35	452,654	+0.06(+0.10%)
Oct 12, 2012	62.25	62.36	62.23	62.29	238,065	+0.04(+0.07%)
Oct 11, 2012	62.04	62.25	61.99	62.25	400,780	+0.08(+0.12%)
Oct 10, 2012	62.02	62.20	61.96	62.17	221,796	+0.06(+0.10%)
Oct 09, 2012	62.07	62.15	62.02	62.11	395,066	-0.04(-0.07%)
Oct 08, 2012	62.12	62.18	62.06	62.15	321,544	+0.16(+0.26%)
Oct 05, 2012	62.08	62.11	61.97	61.99	390,654	-0.16(-0.26%)
Oct 04, 2012	62.20	62.26	62.13	62.15	278,277	-0.16(-0.25%)
Oct 03, 2012	62.25	62.31	62.19	62.31	398,916	+0.09(+0.14%)
Oct 02, 2012	62.16	62.25	62.12	62.22	274,351	+0.00(+0.00%)
Oct 01, 2012	62.07	62.22	62.06	62.22	473,886	+0.12(+0.20%)
Sep 28, 2012	62.09	62.14	61.98	62.09	211,101	+0.06(+0.10%)
Sep 27, 2012	62.02	62.07	61.97	62.03	322,893	-0.04(-0.07%)
Sep 26, 2012	61.98	62.10	61.94	62.07	195,572	+0.14(+0.22%)
Sep 25, 2012	61.85	61.94	61.76	61.94	337,323	+0.13(+0.21%)
Sep 24, 2012	61.77	61.85	61.76	61.80	267,257	+0.05(+0.08%)
Sep 21, 2012	61.61	61.76	61.57	61.76	369,543	+0.10(+0.17%)
Sep 20, 2012	61.76	61.78	61.58	61.65	294,151	+0.00(+0.00%)
Sep 19, 2012	61.68	61.70	61.57	61.65	283,409	+0.11(+0.18%)
Sep 18, 2012	61.60	61.64	61.50	61.54	378,237	+0.12(+0.19%)
Sep 17, 2012	61.34	61.50	61.34	61.43	384,033	+0.12(+0.19%)
Sep 14, 2012	61.45	61.47	61.22	61.31	432,939	-0.34(-0.56%)
Sep 13, 2012	61.58	61.69	61.22	61.65	494,383	+0.19(+0.30%)
Sep 12, 2012	61.49	61.52	61.43	61.47	448,051	-0.14(-0.23%)
Sep 11, 2012	61.67	61.69	61.57	61.61	236,211	-0.05(-0.09%)
Sep 10, 2012	61.62	61.67	61.56	61.67	270,408	+0.05(+0.08%)
Sep 07, 2012	61.82	61.83	61.60	61.62	333,814	+0.08(+0.13%)
Sep 06, 2012	61.64	61.64	61.51	61.54	400,535	-0.21(-0.35%)
Sep 05, 2012	61.71	61.83	61.68	61.75	418,160	+0.04(+0.07%)
Sep 04, 2012	61.84	61.85	61.65	61.71	865,009	-0.07(-0.11%)
Aug 31, 2012	61.58	61.81	61.50	61.78	289,401	+0.24(+0.39%)
Aug 30, 2012	61.54	61.59	61.48	61.54	327,101	+0.12(+0.20%)
Aug 29, 2012	61.45	61.47	61.34	61.41	226,508	+0.05(+0.09%)
Aug 27, 2012	61.42	61.44	61.35	61.36	717,770	+0.03(+0.04%)
Aug 24, 2012	61.44	61.45	61.30	61.33	266,215	-0.08(-0.12%)
Aug 23, 2012	61.37	61.43	61.37	61.41	169,579	+0.12(+0.19%)
Aug 22, 2012	61.09	61.30	61.06	61.29	308,467	+0.35(+0.57%)
Aug 21, 2012	60.86	60.95	60.75	60.94	304,715	+0.02(+0.03%)
Aug 20, 2012	60.86	60.94	60.82	60.92	848,940	+0.06(+0.10%)
Aug 17, 2012	60.82	60.91	60.76	60.86	220,254	+0.12(+0.19%)
Aug 16, 2012	60.88	60.90	60.67	60.74	243,025	-0.12(-0.20%)
Aug 15, 2012	60.99	61.00	60.82	60.86	264,297	-0.22(-0.36%)
Aug 14, 2012	61.17	61.19	61.06	61.08	262,718	-0.19(-0.31%)
Aug 13, 2012	61.31	61.38	61.28	61.28	323,135	-0.01(-0.01%)
Aug 10, 2012	61.34	61.37	61.24	61.28	236,345	+0.14(+0.24%)
Aug 09, 2012	61.16	61.22	61.06	61.14	498,625	-0.08(-0.13%)
Aug 08, 2012	61.36	61.38	61.20	61.22	228,487	-0.12(-0.19%)
Aug 07, 2012	61.39	61.41	61.24	61.34	441,763	-0.21(-0.35%)
Aug 06, 2012	61.52	61.63	61.49	61.55	236,588	+0.06(+0.10%)
Aug 03, 2012	61.52	61.55	61.38	61.49	300,028	-0.15(-0.24%)
Aug 02, 2012	61.71	61.80	61.64	61.64	332,446	+0.05(+0.08%)