Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		69.76	69.76	69.76	0	+0.12(+0.17%)
Dec 28, 2017	69.66	69.72	69.59	69.65	743,286	-0.03(-0.05%)
Dec 27, 2017	69.54	69.76	69.53	69.68	688,134	+0.17(+0.25%)
Dec 26, 2017	69.50	69.54	69.41	69.51	669,901	+0.06(+0.08%)
Dec 22, 2017	69.40	69.47	69.39	69.45	885,973	+0.03(+0.05%)
Dec 21, 2017	69.37	69.47	69.35	69.42	654,181	+0.03(+0.05%)
Dec 20, 2017	69.36	69.48	69.32	69.38	904,005	-0.12(-0.17%)
Dec 19, 2017	69.66	69.69	69.46	69.50	643,412	-0.28(-0.40%)
Dec 18, 2017	69.86	69.90	69.76	69.78	652,997	-0.11(-0.15%)
Dec 15, 2017	69.86	69.90	69.77	69.89	632,936	-0.03(-0.05%)
Dec 14, 2017	69.85	69.95	69.76	69.92	628,029	-0.07(-0.09%)
Dec 13, 2017	69.79	70.05	69.71	69.99	997,905	+0.31(+0.44%)
Dec 12, 2017	69.71	69.73	69.61	69.68	587,721	-0.03(-0.05%)
Dec 11, 2017	69.76	69.84	69.71	69.71	731,215	-0.04(-0.06%)
Dec 08, 2017	69.82	69.85	69.73	69.76	793,695	-0.07(-0.09%)
Dec 07, 2017	69.78	69.95	69.76	69.82	648,081	-0.07(-0.11%)
Dec 06, 2017	69.93	70.00	69.88	69.90	865,001	+0.08(+0.12%)
Dec 05, 2017	69.72	69.81	69.66	69.81	584,882	+0.08(+0.12%)
Dec 04, 2017	69.66	69.74	69.58	69.73	1,094,855	-0.05(-0.07%)
Dec 01, 2017	69.69	70.00	69.54	69.78	670,696	+0.18(+0.26%)
Nov 30, 2017	69.77	69.78	69.54	69.60	884,846	-0.14(-0.20%)
Nov 29, 2017	69.74	69.78	69.66	69.74	857,207	-0.21(-0.30%)
Nov 28, 2017	69.97	70.01	69.89	69.95	553,560	+0.05(+0.07%)
Nov 27, 2017	69.87	69.93	69.79	69.90	542,839	+0.07(+0.09%)
Nov 24, 2017	69.84	69.89	69.83	69.83	281,008	-0.02(-0.04%)
Nov 22, 2017	69.76	69.93	69.74	69.86	593,879	+0.18(+0.26%)
Nov 21, 2017	69.75	69.78	69.64	69.67	569,164	+0.05(+0.07%)
Nov 20, 2017	69.68	69.74	69.62	69.62	802,999	-0.14(-0.20%)
Nov 17, 2017	69.78	69.81	69.72	69.76	1,023,338	+0.07(+0.09%)
Nov 16, 2017	69.71	69.76	69.66	69.70	598,295	-0.12(-0.17%)
Nov 15, 2017	69.74	69.81	69.61	69.81	796,181	+0.21(+0.30%)
Nov 14, 2017	69.53	69.65	69.53	69.61	616,454	+0.11(+0.15%)
Nov 13, 2017	69.61	69.65	69.50	69.50	642,331	-0.03(-0.05%)
Nov 10, 2017	69.66	69.70	69.53	69.53	580,795	-0.33(-0.47%)
Nov 09, 2017	69.85	69.90	69.79	69.86	506,689	-0.05(-0.07%)
Nov 08, 2017	69.97	70.02	69.88	69.91	604,559	-0.08(-0.12%)
Nov 07, 2017	69.98	70.02	69.96	70.00	752,908	+0.02(+0.02%)
Nov 06, 2017	69.95	70.00	69.93	69.98	539,979	+0.05(+0.07%)
Nov 03, 2017	69.95	69.95	69.82	69.93	656,608	+0.05(+0.07%)
Nov 02, 2017	69.89	69.95	69.83	69.88	605,492	+0.06(+0.08%)
Nov 01, 2017	69.76	69.90	69.74	69.82	622,994	+0.04(+0.05%)
Oct 31, 2017	69.81	69.86	69.77	69.78	669,566	-0.07(-0.11%)
Oct 30, 2017	69.79	69.86	69.74	69.86	691,955	+0.19(+0.27%)
Oct 27, 2017	69.52	69.68	69.50	69.67	632,747	+0.16(+0.23%)
Oct 26, 2017	69.62	69.63	69.48	69.51	606,774	-0.04(-0.06%)
Oct 25, 2017	69.51	69.59	69.49	69.55	725,479	-0.11(-0.15%)
Oct 24, 2017	69.72	69.74	69.64	69.66	1,622,025	-0.12(-0.18%)
Oct 23, 2017	69.78	69.84	69.74	69.78	782,620	+0.07(+0.11%)
Oct 20, 2017	69.77	69.82	69.69	69.71	554,211	-0.21(-0.31%)
Oct 19, 2017	70.02	70.05	69.88	69.92	772,986	+0.07(+0.09%)
Oct 18, 2017	69.83	69.88	69.78	69.86	697,036	-0.15(-0.21%)
Oct 17, 2017	69.90	70.02	69.87	70.01	660,374	-0.01(-0.01%)
Oct 16, 2017	70.04	70.06	69.94	70.02	602,974	-0.06(-0.08%)
Oct 13, 2017	70.07	70.14	70.00	70.07	572,664	+0.18(+0.26%)
Oct 12, 2017	69.92	69.93	69.84	69.89	640,087	+0.00(+0.00%)
Oct 11, 2017	69.88	69.93	69.83	69.89	542,409	+0.06(+0.08%)
Oct 10, 2017	69.79	69.94	69.76	69.83	583,856	+0.06(+0.08%)
Oct 09, 2017	69.80	69.80	69.75	69.78	536,394	+0.06(+0.08%)
Oct 06, 2017	69.66	69.79	69.60	69.72	727,433	-0.11(-0.15%)
Oct 05, 2017	69.88	69.90	69.77	69.83	698,489	-0.09(-0.13%)
Oct 04, 2017	69.95	69.95	69.81	69.92	833,475	+0.03(+0.05%)
Oct 03, 2017	69.79	69.89	69.77	69.88	870,224	+0.07(+0.11%)