Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	69.19	69.45	69.17	69.42	940,590	+0.19(+0.27%)
Dec 28, 2018	69.02	69.25	68.97	69.23	1,091,656	+0.32(+0.46%)
Dec 27, 2018	68.96	69.10	68.91	68.91	1,528,318	+0.14(+0.20%)
Dec 26, 2018	68.96	69.04	68.77	68.78	1,260,952	-0.22(-0.32%)
Dec 24, 2018	68.98	69.03	68.92	69.00	1,004,413	+0.07(+0.10%)
Dec 21, 2018	68.92	68.95	68.86	68.93	1,095,190	+0.06(+0.09%)
Dec 20, 2018	69.02	69.09	68.87	68.87	1,507,349	-0.11(-0.16%)
Dec 19, 2018	69.01	69.16	68.87	68.98	1,265,721	+0.03(+0.04%)
Dec 18, 2018	68.82	69.01	68.82	68.95	8,666,518	+0.14(+0.20%)
Dec 17, 2018	68.63	68.90	68.63	68.82	3,072,907	+0.15(+0.22%)
Dec 14, 2018	68.70	68.77	68.64	68.66	980,259	+0.05(+0.07%)
Dec 13, 2018	68.57	68.65	68.54	68.61	1,359,029	+0.12(+0.17%)
Dec 12, 2018	68.53	68.58	68.49	68.49	1,048,401	-0.10(-0.15%)
Dec 11, 2018	68.58	68.70	68.55	68.60	1,048,557	-0.04(-0.06%)
Dec 10, 2018	68.63	68.72	68.55	68.64	907,302	+0.00(+0.00%)
Dec 07, 2018	68.47	68.66	68.44	68.64	1,168,211	+0.19(+0.27%)
Dec 06, 2018	68.49	68.64	68.41	68.45	1,353,926	+0.14(+0.20%)
Dec 04, 2018	68.27	68.45	68.26	68.32	814,730	+0.13(+0.19%)
Dec 03, 2018	68.05	68.21	67.98	68.19	959,210	+0.13(+0.20%)
Nov 30, 2018	68.06	68.08	67.99	68.05	786,843	+0.04(+0.06%)
Nov 29, 2018	68.08	68.12	67.96	68.01	974,924	+0.03(+0.04%)
Nov 28, 2018	67.87	68.06	67.83	67.99	866,841	+0.08(+0.11%)
Nov 27, 2018	67.90	67.98	67.88	67.91	938,369	+0.02(+0.03%)
Nov 26, 2018	67.88	67.94	67.87	67.89	916,136	-0.08(-0.12%)
Nov 23, 2018	68.01	68.06	67.95	67.98	378,475	+0.04(+0.06%)
Nov 21, 2018		67.94	67.94	67.94	0	+0.02(+0.03%)
Nov 20, 2018	67.92	67.97	67.87	67.92	727,727	-0.02(-0.03%)
Nov 19, 2018	67.89	67.97	67.88	67.94	639,319	-0.01(-0.01%)
Nov 16, 2018	67.86	67.94	67.81	67.94	810,262	+0.15(+0.23%)
Nov 15, 2018	67.85	67.94	67.71	67.79	689,502	+0.03(+0.04%)
Nov 14, 2018	67.64	67.89	67.64	67.77	677,171	+0.05(+0.08%)
Nov 13, 2018	67.70	67.75	67.66	67.71	509,188	+0.01(+0.01%)
Nov 12, 2018	67.76	67.76	67.66	67.71	468,998	+0.08(+0.13%)
Nov 09, 2018	67.52	67.67	67.52	67.62	551,708	+0.20(+0.29%)
Nov 08, 2018	67.54	67.58	67.43	67.43	692,018	-0.14(-0.21%)
Nov 07, 2018	67.63	67.70	67.55	67.57	629,127	+0.03(+0.04%)
Nov 06, 2018	67.60	67.62	67.52	67.54	565,930	-0.03(-0.04%)
Nov 05, 2018	67.60	67.66	67.56	67.57	684,630	+0.05(+0.08%)
Nov 02, 2018	67.63	67.70	67.48	67.52	632,087	-0.25(-0.36%)
Nov 01, 2018	67.67	67.79	67.66	67.77	702,140	+0.05(+0.08%)
Oct 31, 2018	67.69	67.77	67.65	67.71	792,704	-0.11(-0.16%)
Oct 30, 2018	67.84	67.90	67.79	67.82	754,671	-0.10(-0.15%)
Oct 29, 2018	67.87	67.98	67.82	67.93	797,857	-0.05(-0.07%)
Oct 26, 2018	67.91	68.08	67.91	67.98	667,191	+0.24(+0.35%)
Oct 25, 2018	67.79	67.83	67.70	67.74	858,252	-0.14(-0.21%)
Oct 24, 2018	67.74	67.89	67.71	67.88	667,406	+0.27(+0.40%)
Oct 23, 2018	67.74	67.80	67.59	67.61	524,150	+0.10(+0.15%)
Oct 22, 2018	67.56	67.60	67.51	67.51	558,781	+0.00(+0.00%)
Oct 19, 2018	67.57	67.61	67.45	67.51	701,170	-0.07(-0.10%)
Oct 18, 2018	67.48	67.68	67.44	67.58	619,022	+0.08(+0.13%)
Oct 17, 2018	67.65	67.72	67.49	67.49	782,396	-0.19(-0.28%)
Oct 16, 2018	67.65	67.69	67.62	67.68	543,520	+0.02(+0.03%)
Oct 15, 2018	67.70	67.73	67.63	67.66	582,002	-0.01(-0.01%)
Oct 12, 2018	67.59	67.79	67.59	67.67	846,996	+0.01(+0.01%)
Oct 11, 2018	67.59	67.76	67.54	67.66	1,006,183	+0.16(+0.24%)
Oct 10, 2018	67.37	67.51	67.35	67.50	1,022,420	+0.03(+0.04%)
Oct 09, 2018	67.41	67.50	67.40	67.48	989,136	+0.09(+0.14%)
Oct 08, 2018	67.42	67.47	67.38	67.38	585,530	-0.03(-0.04%)
Oct 05, 2018	67.48	67.50	67.32	67.41	741,520	-0.14(-0.20%)
Oct 04, 2018	67.60	67.62	67.50	67.54	1,770,612	-0.17(-0.25%)
Oct 03, 2018	67.97	67.98	67.63	67.71	737,061	-0.33(-0.48%)
Oct 02, 2018	67.99	68.09	67.99	68.04	754,316	+0.07(+0.11%)