Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	83.76	83.77	83.59	83.68	2,276,251	-0.11(-0.13%)
Sep 29, 2020	83.80	83.83	83.75	83.78	743,123	+0.08(+0.10%)
Sep 28, 2020	83.63	83.72	83.63	83.70	1,398,778	+0.09(+0.11%)
Sep 25, 2020	83.53	83.62	83.52	83.61	2,251,218	+0.04(+0.04%)
Sep 24, 2020	83.65	83.65	83.51	83.58	1,337,985	-0.08(-0.10%)
Sep 23, 2020	83.84	83.93	83.64	83.66	1,465,081	-0.17(-0.20%)
Sep 22, 2020	83.85	83.87	83.78	83.83	1,266,235	+0.02(+0.02%)
Sep 21, 2020	83.91	83.91	83.76	83.81	1,604,733	+0.00(+0.00%)
Sep 18, 2020	83.90	83.90	83.77	83.81	808,275	-0.04(-0.04%)
Sep 17, 2020	83.99	83.99	83.81	83.85	944,778	+0.00(+0.00%)
Sep 16, 2020	83.94	83.96	83.80	83.85	1,055,353	+0.00(+0.00%)
Sep 15, 2020	83.86	83.89	83.82	83.85	1,830,026	+0.03(+0.03%)
Sep 14, 2020	83.90	83.91	83.80	83.82	991,400	-0.01(-0.01%)
Sep 11, 2020	83.80	83.83	83.72	83.83	786,155	+0.12(+0.14%)
Sep 10, 2020	83.68	83.76	83.62	83.71	1,003,135	+0.01(+0.01%)
Sep 09, 2020	83.79	83.82	83.66	83.70	1,045,506	+0.04(+0.04%)
Sep 08, 2020	83.69	83.81	83.64	83.67	1,659,688	+0.03(+0.03%)
Sep 04, 2020	83.88	83.90	83.63	83.64	974,399	-0.40(-0.48%)
Sep 03, 2020	84.06	84.10	83.98	84.04	1,292,545	+0.07(+0.09%)
Sep 02, 2020	83.88	84.03	83.85	83.97	1,182,114	+0.06(+0.07%)
Sep 01, 2020	83.67	83.91	83.61	83.91	1,404,301	+0.23(+0.28%)
Aug 31, 2020	83.53	83.73	83.51	83.68	2,527,879	+0.15(+0.18%)
Aug 28, 2020	83.50	83.57	83.44	83.53	792,830	+0.12(+0.14%)
Aug 27, 2020	83.72	83.73	83.32	83.41	1,110,967	-0.14(-0.17%)
Aug 26, 2020	83.54	83.61	83.43	83.55	1,073,739	-0.03(-0.03%)
Aug 25, 2020	83.54	83.61	83.41	83.58	1,021,553	-0.17(-0.20%)
Aug 24, 2020	83.82	83.88	83.71	83.75	1,092,387	-0.05(-0.06%)
Aug 21, 2020	83.84	83.84	83.69	83.80	854,049	+0.06(+0.07%)
Aug 20, 2020	83.78	83.79	83.69	83.74	1,347,363	+0.17(+0.20%)
Aug 19, 2020	83.77	83.77	83.57	83.57	1,236,783	-0.13(-0.16%)
Aug 18, 2020	83.61	83.70	83.55	83.70	1,199,190	+0.16(+0.19%)
Aug 17, 2020	83.56	83.63	83.48	83.54	1,004,307	+0.11(+0.13%)
Aug 14, 2020	83.45	83.60	83.40	83.44	1,360,816	-0.02(-0.02%)
Aug 13, 2020	83.71	83.71	83.42	83.45	1,205,532	-0.27(-0.32%)
Aug 12, 2020	83.79	83.80	83.64	83.72	1,495,124	-0.10(-0.12%)
Aug 11, 2020	83.93	84.02	83.74	83.82	2,235,972	-0.29(-0.35%)
Aug 10, 2020	84.27	84.27	84.09	84.11	678,897	-0.03(-0.03%)
Aug 07, 2020	84.36	84.37	84.14	84.14	1,015,212	-0.18(-0.21%)
Aug 06, 2020	84.31	84.37	84.25	84.32	1,615,753	+0.14(+0.17%)
Aug 05, 2020	84.29	84.30	84.14	84.18	2,193,547	-0.11(-0.13%)
Aug 04, 2020	84.22	84.29	84.15	84.28	2,252,013	+0.19(+0.22%)
Aug 03, 2020	84.05	84.11	83.99	84.10	1,144,923	+0.06(+0.07%)
Jul 31, 2020	84.01	84.07	83.92	84.04	1,144,996	+0.11(+0.13%)
Jul 30, 2020	84.01	84.01	83.89	83.93	1,047,302	+0.03(+0.03%)
Jul 29, 2020	83.73	83.91	83.67	83.91	1,316,099	+0.22(+0.27%)
Jul 28, 2020	83.74	83.76	83.64	83.69	826,172	+0.05(+0.06%)
Jul 27, 2020	83.80	83.80	83.59	83.63	1,756,592	-0.08(-0.10%)
Jul 24, 2020	83.80	83.84	83.71	83.71	900,456	-0.10(-0.12%)
Jul 23, 2020	83.86	83.86	83.77	83.81	946,247	+0.06(+0.07%)
Jul 22, 2020	83.83	83.83	83.72	83.75	1,070,829	+0.07(+0.09%)
Jul 21, 2020	83.68	83.75	83.66	83.68	828,949	+0.12(+0.14%)
Jul 20, 2020	83.65	83.70	83.53	83.56	980,344	+0.04(+0.05%)
Jul 17, 2020	83.54	83.55	83.43	83.52	824,998	+0.11(+0.13%)
Jul 16, 2020	83.46	83.50	83.40	83.41	1,062,504	+0.04(+0.04%)
Jul 15, 2020	83.29	83.38	83.27	83.37	951,728	+0.04(+0.05%)
Jul 14, 2020	83.30	83.37	83.24	83.33	1,804,547	+0.12(+0.15%)
Jul 13, 2020	83.21	83.26	83.11	83.20	2,083,538	+0.01(+0.01%)
Jul 10, 2020	83.36	83.36	83.17	83.19	681,032	-0.12(-0.14%)
Jul 09, 2020	83.19	83.35	83.15	83.31	980,835	+0.15(+0.18%)
Jul 08, 2020	83.16	83.18	83.08	83.16	1,297,547	+0.03(+0.03%)
Jul 07, 2020	83.18	83.21	83.11	83.13	1,435,741	-0.02(-0.02%)
Jul 06, 2020	83.07	83.15	82.95	83.15	1,177,933	+0.02(+0.02%)
Jul 02, 2020	83.09	83.15	82.92	83.13	880,050	+0.12(+0.14%)