Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	60.05	60.43	59.99	60.38	658,530	+0.06(+0.10%)
Jul 30, 2013	60.40	60.45	60.29	60.32	431,125	-0.01(-0.01%)
Jul 29, 2013	60.35	60.41	60.29	60.33	475,067	-0.08(-0.13%)
Jul 26, 2013	60.45	60.49	60.39	60.41	643,011	+0.02(+0.03%)
Jul 25, 2013	60.23	60.42	60.19	60.39	397,494	+0.01(+0.02%)
Jul 24, 2013	60.48	60.48	60.27	60.38	485,831	-0.29(-0.48%)
Jul 23, 2013	60.61	60.70	60.57	60.67	540,501	-0.03(-0.05%)
Jul 22, 2013	60.66	60.75	60.65	60.71	732,676	+0.04(+0.06%)
Jul 19, 2013	60.54	60.69	60.53	60.67	477,067	+0.23(+0.38%)
Jul 18, 2013	60.61	60.63	60.42	60.44	626,687	-0.13(-0.22%)
Jul 17, 2013	60.61	60.67	60.51	60.57	858,837	+0.25(+0.41%)
Jul 16, 2013	60.37	60.38	60.27	60.32	900,114	+0.08(+0.13%)
Jul 15, 2013	60.15	60.27	60.15	60.24	1,100,856	+0.15(+0.25%)
Jul 12, 2013	60.30	60.36	60.05	60.09	870,501	-0.06(-0.11%)
Jul 11, 2013	60.04	60.19	60.00	60.16	3,586,434	+0.47(+0.79%)
Jul 10, 2013	59.83	59.90	59.67	59.69	405,206	-0.12(-0.21%)
Jul 09, 2013	59.79	59.87	59.79	59.81	394,042	+0.09(+0.14%)
Jul 08, 2013	59.56	59.75	59.54	59.73	443,739	+0.29(+0.49%)
Jul 05, 2013	59.54	59.60	59.37	59.44	536,159	-0.74(-1.24%)
Jul 03, 2013	60.28	60.37	60.17	60.18	298,080	-0.10(-0.17%)
Jul 02, 2013	60.22	60.33	60.21	60.28	546,783	+0.08(+0.13%)
Jul 01, 2013	60.09	60.25	60.04	60.20	591,308	+0.09(+0.15%)
Jun 28, 2013	60.00	60.18	59.88	60.11	552,393	+0.22(+0.38%)
Jun 26, 2013	59.89	59.96	59.72	59.89	397,420	+0.37(+0.62%)
Jun 25, 2013	59.74	59.76	59.48	59.52	619,087	+0.16(+0.27%)
Jun 24, 2013	59.37	59.58	59.33	59.36	916,307	-0.51(-0.85%)
Jun 21, 2013	60.28	60.33	59.85	59.87	624,506	-0.48(-0.79%)
Jun 20, 2013	60.36	60.43	60.17	60.35	727,583	-0.44(-0.72%)
Jun 19, 2013	61.59	61.59	60.77	60.79	357,448	-0.73(-1.18%)
Jun 18, 2013	61.52	61.59	61.46	61.51	306,659	-0.12(-0.19%)
Jun 17, 2013	61.84	61.87	61.57	61.63	431,892	-0.11(-0.17%)
Jun 14, 2013	61.71	61.84	61.69	61.74	303,708	+0.17(+0.27%)
Jun 13, 2013	61.39	61.66	61.32	61.57	479,456	+0.30(+0.49%)
Jun 12, 2013	61.38	61.51	61.24	61.27	359,316	-0.14(-0.23%)
Jun 11, 2013	61.24	61.48	61.22	61.41	576,467	-0.06(-0.11%)
Jun 10, 2013	61.50	61.58	61.42	61.48	681,903	-0.21(-0.34%)
Jun 07, 2013	61.80	61.88	61.62	61.69	637,808	-0.20(-0.33%)
Jun 06, 2013	61.85	62.13	61.71	61.89	373,815	+0.10(+0.17%)
Jun 05, 2013	61.74	61.89	61.72	61.79	442,984	+0.08(+0.14%)
Jun 04, 2013	61.77	61.81	61.66	61.70	547,767	-0.09(-0.14%)
Jun 03, 2013	61.71	61.96	61.59	61.79	1,153,015	-0.01(-0.02%)
May 31, 2013	62.11	62.12	61.59	61.80	455,284	-0.25(-0.40%)
May 30, 2013	62.08	62.15	61.98	62.05	269,892	+0.02(+0.03%)
May 29, 2013	61.95	62.06	61.88	62.03	641,323	+0.01(+0.02%)
May 28, 2013	62.37	62.44	61.99	62.02	459,484	-0.58(-0.93%)
May 24, 2013	62.56	62.68	62.53	62.60	197,654	+0.07(+0.11%)
May 23, 2013	62.62	62.70	62.46	62.53	339,135	-0.01(-0.02%)
May 22, 2013	62.93	63.05	62.51	62.54	514,431	-0.36(-0.57%)
May 21, 2013	62.79	62.90	62.68	62.90	586,955	+0.11(+0.17%)
May 20, 2013	62.89	62.89	62.73	62.79	310,393	-0.02(-0.04%)
May 17, 2013	62.97	63.00	62.77	62.82	257,852	-0.21(-0.33%)
May 16, 2013	62.92	63.11	62.87	63.02	271,045	+0.21(+0.33%)
May 15, 2013	62.81	62.87	62.67	62.82	359,290	-0.06(-0.10%)
May 13, 2013	62.85	62.94	62.85	62.88	392,412	-0.12(-0.18%)
May 10, 2013	63.14	63.18	62.88	63.00	263,111	-0.28(-0.44%)
May 09, 2013	63.32	63.37	63.25	63.28	238,127	-0.04(-0.06%)
May 08, 2013	63.28	63.37	63.24	63.31	288,106	+0.04(+0.07%)
May 07, 2013	63.27	63.28	63.20	63.27	278,663	+0.00(+0.00%)
May 06, 2013	63.37	63.37	63.20	63.27	525,102	-0.04(-0.07%)
May 03, 2013	63.53	63.73	63.31	63.31	328,152	-0.42(-0.65%)
May 02, 2013	63.71	63.74	63.66	63.73	276,476	-0.01(-0.01%)
May 01, 2013	63.68	63.75	63.63	63.74	225,475	+0.16(+0.25%)
Apr 30, 2013	63.59	63.69	63.53	63.57	374,937	+0.00(+0.00%)
Apr 29, 2013	63.60	63.62	63.55	63.57	251,685	+0.03(+0.05%)
Apr 26, 2013	63.50	63.57	63.39	63.55	347,322	+0.16(+0.25%)
Apr 25, 2013	63.39	63.41	63.33	63.39	412,741	-0.04(-0.07%)
Apr 24, 2013	63.43	63.47	63.39	63.43	204,719	+0.01(+0.01%)
Apr 23, 2013	63.49	63.57	63.39	63.42	401,900	+0.03(+0.04%)
Apr 22, 2013	63.40	63.45	63.37	63.40	380,430	+0.00(+0.00%)
Apr 19, 2013	63.39	63.39	63.32	63.39	240,943	+0.04(+0.06%)
Apr 18, 2013	63.42	63.45	63.35	63.36	266,924	-0.03(-0.05%)
Apr 17, 2013	63.34	63.47	63.34	63.39	257,053	+0.05(+0.08%)
Apr 16, 2013	63.33	63.37	63.28	63.34	214,792	-0.04(-0.06%)
Apr 15, 2013	63.32	63.38	63.25	63.37	356,625	+0.06(+0.10%)
Apr 12, 2013	63.23	63.33	63.19	63.31	262,645	+0.22(+0.35%)
Apr 11, 2013	63.09	63.12	63.03	63.09	221,096	+0.10(+0.16%)
Apr 10, 2013	63.09	63.12	62.99	62.99	514,450	-0.13(-0.20%)
Apr 09, 2013	63.22	63.22	63.10	63.12	261,806	-0.03(-0.05%)
Apr 08, 2013	63.21	63.28	63.13	63.14	349,353	-0.05(-0.08%)
Apr 05, 2013	63.24	63.29	63.17	63.19	282,353	+0.17(+0.27%)
Apr 04, 2013	62.89	63.07	62.89	63.02	234,655	+0.19(+0.30%)
Apr 03, 2013	62.76	62.90	62.70	62.84	318,948	+0.13(+0.21%)
Apr 02, 2013	62.71	62.74	62.63	62.71	311,326	+0.00(+0.00%)
Apr 01, 2013	62.59	62.75	62.58	62.71	365,346	+0.02(+0.03%)
Mar 28, 2013	62.66	62.71	62.62	62.69	252,961	+0.05(+0.08%)
Mar 27, 2013	62.56	62.75	62.56	62.64	263,730	+0.11(+0.17%)
Mar 26, 2013	62.43	62.55	62.39	62.53	260,190	+0.02(+0.02%)
Mar 25, 2013	62.43	62.54	62.35	62.51	294,951	+0.06(+0.10%)
Mar 22, 2013	62.49	62.49	62.36	62.45	157,277	+0.01(+0.02%)
Mar 21, 2013	62.45	62.45	62.36	62.44	256,764	+0.12(+0.19%)
Mar 20, 2013	62.34	62.39	62.30	62.31	245,179	-0.07(-0.11%)
Mar 19, 2013	62.32	62.49	62.32	62.39	393,769	+0.12(+0.19%)
Mar 18, 2013	62.27	62.32	62.25	62.27	311,979	+0.08(+0.13%)
Mar 15, 2013	62.02	62.21	62.02	62.19	252,740	+0.17(+0.28%)
Mar 14, 2013	61.92	62.08	61.92	62.02	289,168	-0.07(-0.11%)
Mar 13, 2013	62.00	62.09	61.99	62.09	525,237	-0.01(-0.02%)
Mar 12, 2013	62.12	62.12	62.05	62.10	489,810	+0.15(+0.24%)
Mar 11, 2013	61.98	62.05	61.94	61.95	389,463	-0.01(-0.01%)
Mar 08, 2013	62.02	62.09	61.94	61.96	542,952	-0.29(-0.47%)
Mar 07, 2013	62.33	62.35	62.20	62.25	576,009	-0.13(-0.21%)
Mar 06, 2013	62.43	62.47	62.38	62.38	295,846	-0.14(-0.22%)
Mar 05, 2013	62.54	62.55	62.46	62.51	508,881	-0.03(-0.05%)
Mar 04, 2013	62.55	62.59	62.51	62.54	382,767	-0.05(-0.08%)
Mar 01, 2013	62.50	62.59	62.48	62.59	292,857	+0.12(+0.20%)
Feb 28, 2013	62.47	62.51	62.40	62.47	200,985	+0.05(+0.08%)
Feb 27, 2013	62.56	62.56	62.34	62.42	215,493	-0.01(-0.02%)
Feb 26, 2013	62.43	62.55	62.35	62.43	257,783	+0.32(+0.51%)
Feb 22, 2013	62.15	62.18	62.08	62.11	320,995	+0.06(+0.09%)
Feb 21, 2013	62.15	62.18	62.06	62.06	394,280	+0.01(+0.01%)
Feb 20, 2013	61.92	62.05	61.91	62.05	287,401	+0.13(+0.21%)
Feb 19, 2013	62.11	62.13	61.91	61.92	778,972	-0.13(-0.21%)
Feb 15, 2013	62.06	62.07	61.96	62.05	233,846	-0.01(-0.01%)
Feb 14, 2013	61.92	62.06	61.89	62.06	259,410	+0.21(+0.34%)
Feb 13, 2013	61.92	61.94	61.84	61.84	328,591	-0.15(-0.24%)
Feb 12, 2013	61.96	62.04	61.96	61.99	319,772	-0.09(-0.14%)
Feb 11, 2013	62.11	62.13	62.04	62.08	359,056	+0.00(+0.00%)
Feb 08, 2013	62.06	62.12	61.96	62.08	452,061	+0.01(+0.02%)
Feb 07, 2013	62.06	62.18	62.01	62.06	277,610	+0.05(+0.07%)
Feb 06, 2013	62.00	62.06	61.91	62.02	386,253	+0.05(+0.09%)
Feb 04, 2013	61.84	62.02	61.84	61.96	397,103	+0.27(+0.44%)
Feb 01, 2013	62.06	62.08	61.69	61.69	418,816	-0.15(-0.25%)
Jan 31, 2013	61.90	61.95	61.82	61.85	429,137	-0.04(-0.07%)
Jan 30, 2013	61.80	61.92	61.78	61.89	540,940	-0.01(-0.02%)
Jan 29, 2013	62.01	62.05	61.88	61.90	408,157	-0.10(-0.16%)
Jan 28, 2013	61.92	62.02	61.88	62.00	645,473	-0.13(-0.21%)
Jan 25, 2013	62.20	62.25	62.07	62.13	458,723	-0.27(-0.43%)
Jan 24, 2013	62.42	62.44	62.32	62.40	308,369	-0.06(-0.09%)
Jan 23, 2013	62.52	62.53	62.44	62.46	332,432	+0.00(+0.00%)
Jan 22, 2013	62.36	62.46	62.29	62.46	319,188	+0.04(+0.06%)
Jan 18, 2013	62.40	62.44	62.33	62.42	396,417	+0.13(+0.22%)
Jan 17, 2013	62.38	62.38	62.27	62.29	336,570	-0.19(-0.31%)
Jan 16, 2013	62.54	62.54	62.44	62.48	319,071	+0.03(+0.05%)
Jan 15, 2013	62.51	62.54	62.43	62.45	403,208	+0.06(+0.09%)
Jan 14, 2013	62.47	62.48	62.33	62.39	267,445	-0.02(-0.03%)
Jan 11, 2013	62.24	62.41	62.19	62.41	280,071	+0.15(+0.24%)
Jan 10, 2013	62.29	62.34	62.24	62.27	378,880	-0.13(-0.22%)
Jan 09, 2013	62.44	62.46	62.32	62.40	355,560	+0.05(+0.08%)
Jan 08, 2013	62.36	62.41	62.31	62.35	534,420	+0.05(+0.08%)
Jan 07, 2013	62.32	62.32	62.24	62.30	634,772	+0.06(+0.10%)
Jan 04, 2013	62.17	62.27	62.14	62.24	436,135	-0.03(-0.05%)
Jan 03, 2013	62.48	62.51	62.24	62.27	607,892	-0.23(-0.36%)
Jan 02, 2013	62.48	62.56	62.48	62.49	628,114	-0.06(-0.09%)
Dec 31, 2012	62.74	62.78	62.55	62.55	617,845	-0.24(-0.38%)
Dec 28, 2012	62.77	62.79	62.69	62.79	372,926	+0.21(+0.33%)
Dec 27, 2012	62.54	62.73	62.51	62.58	768,020	+0.04(+0.07%)
Dec 26, 2012	62.51	62.56	62.46	62.54	435,421	+0.11(+0.18%)
Dec 24, 2012	62.44	62.46	62.37	62.43	365,600	-0.05(-0.08%)
Dec 21, 2012	62.52	62.55	62.46	62.48	314,161	+0.09(+0.14%)
Dec 20, 2012	62.42	62.48	62.36	62.39	453,831	+0.01(+0.01%)
Dec 19, 2012	62.35	62.43	62.28	62.38	346,179	+0.13(+0.20%)
Dec 18, 2012	62.40	62.40	62.16	62.26	402,400	-0.13(-0.21%)
Dec 17, 2012	62.52	62.60	62.37	62.39	410,276	-0.18(-0.29%)
Dec 14, 2012	62.57	62.63	62.55	62.57	798,837	+0.02(+0.03%)
Dec 13, 2012	62.59	62.62	62.49	62.55	382,517	-0.09(-0.14%)
Dec 12, 2012	62.77	62.80	62.61	62.64	883,941	-0.17(-0.27%)
Dec 11, 2012	62.83	62.83	62.76	62.81	816,219	-0.08(-0.12%)
Dec 10, 2012	62.90	62.91	62.83	62.88	365,566	+0.03(+0.05%)
Dec 07, 2012	62.84	62.92	62.80	62.85	463,696	-0.13(-0.20%)
Dec 06, 2012	63.03	63.05	62.96	62.98	482,214	+0.04(+0.06%)
Dec 05, 2012	62.93	62.97	62.91	62.94	574,135	+0.05(+0.08%)
Dec 04, 2012	62.86	62.90	62.83	62.89	230,754	+0.04(+0.07%)
Nov 30, 2012	62.82	62.87	62.79	62.84	476,109	+0.06(+0.10%)
Nov 29, 2012	62.73	62.79	62.71	62.78	308,867	+0.03(+0.04%)
Nov 28, 2012	62.76	62.79	62.69	62.75	301,583	+0.07(+0.11%)
Nov 27, 2012	62.59	62.68	62.58	62.68	431,446	+0.19(+0.31%)
Nov 26, 2012	62.58	62.63	62.49	62.49	377,617	+0.00(+0.00%)
Nov 23, 2012	62.48	62.52	62.46	62.49	248,116	+0.00(+0.00%)
Nov 21, 2012	62.48	62.50	62.42	62.49	257,047	-0.06(-0.09%)
Nov 20, 2012	62.62	62.65	62.52	62.55	414,236	-0.12(-0.20%)
Nov 19, 2012	62.68	62.71	62.62	62.67	386,976	-0.09(-0.14%)
Nov 16, 2012	62.75	62.79	62.68	62.76	338,076	+0.05(+0.08%)
Nov 15, 2012	62.69	62.76	62.62	62.71	261,151	-0.05(-0.08%)
Nov 14, 2012	62.64	62.76	62.60	62.76	409,541	-0.02(-0.03%)
Nov 13, 2012	62.78	62.78	62.67	62.78	407,267	+0.05(+0.08%)
Nov 12, 2012	62.72	62.75	62.65	62.73	418,413	+0.10(+0.17%)
Nov 09, 2012	62.74	62.79	62.57	62.63	411,116	-0.10(-0.15%)
Nov 08, 2012	62.59	62.74	62.51	62.73	303,422	+0.12(+0.20%)
Nov 07, 2012	62.65	62.71	62.57	62.60	505,537	+0.29(+0.47%)
Nov 06, 2012	62.48	62.53	62.30	62.31	325,775	-0.23(-0.37%)
Nov 05, 2012	62.53	62.59	62.50	62.54	478,413	+0.08(+0.13%)
Nov 02, 2012	62.33	62.46	62.28	62.46	339,615	-0.03(-0.06%)
Nov 01, 2012	62.46	62.51	62.41	62.49	260,148	+0.03(+0.05%)
Oct 31, 2012	62.35	62.50	62.34	62.46	387,597	+0.17(+0.28%)
Oct 26, 2012	62.16	62.29	62.29	62.29	224,089	+0.24(+0.39%)
Oct 25, 2012	62.01	62.14	61.95	62.04	248,375	-0.16(-0.26%)
Oct 24, 2012	62.18	62.26	62.16	62.20	236,086	-0.05(-0.09%)
Oct 23, 2012	62.18	62.26	62.12	62.26	345,341	-0.01(-0.01%)
Oct 19, 2012	62.16	62.31	62.13	62.27	240,658	+0.14(+0.22%)
Oct 18, 2012	62.24	62.27	62.10	62.13	221,908	-0.08(-0.12%)
Oct 17, 2012	62.34	62.35	62.16	62.20	394,635	-0.18(-0.29%)
Oct 16, 2012	62.46	62.46	62.36	62.38	214,555	-0.16(-0.25%)
Oct 15, 2012	62.51	62.55	62.44	62.54	451,256	+0.06(+0.10%)
Oct 12, 2012	62.44	62.56	62.42	62.48	237,330	+0.04(+0.07%)
Oct 11, 2012	62.23	62.44	62.18	62.44	399,542	+0.08(+0.12%)
Oct 10, 2012	62.21	62.39	62.15	62.36	221,111	+0.06(+0.10%)
Oct 09, 2012	62.26	62.34	62.21	62.30	393,845	-0.04(-0.07%)
Oct 08, 2012	62.31	62.37	62.25	62.34	320,551	+0.16(+0.26%)
Oct 05, 2012	62.27	62.31	62.16	62.18	389,448	-0.16(-0.26%)
Oct 04, 2012	62.40	62.45	62.32	62.34	277,417	-0.16(-0.25%)
Oct 03, 2012	62.44	62.50	62.38	62.50	397,684	+0.09(+0.14%)
Oct 02, 2012	62.36	62.45	62.31	62.41	273,503	+0.00(+0.00%)
Oct 01, 2012	62.27	62.41	62.25	62.41	472,422	+0.12(+0.20%)
Sep 28, 2012	62.28	62.33	62.18	62.29	210,449	+0.06(+0.10%)
Sep 27, 2012	62.21	62.26	62.17	62.22	321,896	-0.04(-0.07%)
Sep 26, 2012	62.18	62.29	62.13	62.27	194,968	+0.14(+0.22%)
Sep 25, 2012	62.04	62.13	61.95	62.13	336,281	+0.13(+0.21%)
Sep 24, 2012	61.96	62.04	61.96	62.00	266,432	+0.05(+0.08%)
Sep 21, 2012	61.80	61.95	61.76	61.95	368,401	+0.10(+0.17%)
Sep 20, 2012	61.95	61.98	61.77	61.84	293,242	+0.00(+0.00%)
Sep 19, 2012	61.87	61.89	61.76	61.84	282,533	+0.11(+0.18%)
Sep 18, 2012	61.79	61.83	61.69	61.73	377,068	+0.12(+0.19%)
Sep 17, 2012	61.53	61.69	61.53	61.62	382,846	+0.12(+0.19%)
Sep 14, 2012	61.64	61.67	61.41	61.50	431,601	-0.34(-0.56%)
Sep 13, 2012	61.77	61.88	61.41	61.84	492,855	+0.19(+0.30%)
Sep 12, 2012	61.68	61.71	61.62	61.66	446,667	-0.14(-0.23%)
Sep 11, 2012	61.86	61.88	61.76	61.80	235,481	-0.06(-0.09%)
Sep 10, 2012	61.81	61.86	61.75	61.86	269,572	+0.05(+0.08%)
Sep 07, 2012	62.01	62.02	61.79	61.81	332,783	+0.08(+0.13%)
Sep 06, 2012	61.83	61.83	61.70	61.73	399,297	-0.21(-0.35%)
Sep 05, 2012	61.90	62.02	61.87	61.94	416,868	+0.04(+0.07%)
Sep 04, 2012	62.03	62.04	61.84	61.90	862,337	-0.07(-0.11%)
Aug 31, 2012	61.77	62.00	61.69	61.97	288,507	+0.24(+0.39%)
Aug 30, 2012	61.73	61.78	61.67	61.73	326,091	+0.12(+0.20%)
Aug 29, 2012	61.64	61.66	61.53	61.60	225,808	+0.06(+0.09%)
Aug 27, 2012	61.61	61.63	61.54	61.55	715,553	+0.03(+0.04%)
Aug 24, 2012	61.63	61.64	61.49	61.52	265,393	-0.08(-0.12%)
Aug 23, 2012	61.56	61.62	61.56	61.60	169,055	+0.12(+0.19%)
Aug 22, 2012	61.28	61.49	61.25	61.48	307,514	+0.35(+0.57%)
Aug 21, 2012	61.05	61.14	60.94	61.13	303,774	+0.02(+0.03%)
Aug 20, 2012	61.05	61.13	61.00	61.11	846,318	+0.06(+0.10%)
Aug 17, 2012	61.01	61.09	60.95	61.05	219,574	+0.12(+0.19%)
Aug 16, 2012	61.07	61.09	60.86	60.93	242,274	-0.12(-0.20%)
Aug 15, 2012	61.18	61.19	61.01	61.05	263,481	-0.22(-0.36%)
Aug 14, 2012	61.36	61.38	61.25	61.27	261,907	-0.19(-0.31%)
Aug 13, 2012	61.50	61.57	61.47	61.47	322,137	-0.01(-0.01%)
Aug 10, 2012	61.53	61.56	61.43	61.47	235,615	+0.14(+0.24%)
Aug 09, 2012	61.35	61.41	61.25	61.33	497,085	-0.08(-0.13%)
Aug 08, 2012	61.55	61.57	61.39	61.41	227,782	-0.12(-0.19%)
Aug 07, 2012	61.58	61.60	61.43	61.53	440,399	-0.21(-0.35%)
Aug 06, 2012	61.71	61.82	61.68	61.74	235,857	+0.06(+0.10%)
Aug 03, 2012	61.71	61.74	61.57	61.68	299,101	-0.15(-0.24%)
Aug 02, 2012	61.90	62.00	61.83	61.83	331,419	+0.05(+0.08%)