Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	67.46	67.56	67.41	67.43	1,315,473	-0.02(-0.02%)
Apr 27, 2018	67.45	67.49	67.41	67.45	644,835	+0.07(+0.10%)
Apr 26, 2018	67.31	67.39	67.29	67.38	527,120	+0.18(+0.27%)
Apr 25, 2018	67.23	67.28	67.19	67.20	752,838	-0.15(-0.22%)
Apr 24, 2018	67.35	67.39	67.29	67.34	599,239	-0.01(-0.02%)
Apr 23, 2018	67.38	67.41	67.32	67.35	676,542	-0.08(-0.12%)
Apr 20, 2018	67.57	67.64	67.44	67.44	788,875	-0.18(-0.26%)
Apr 19, 2018	67.66	67.71	67.57	67.61	853,986	-0.17(-0.25%)
Apr 18, 2018	67.95	67.97	67.78	67.78	552,825	-0.22(-0.32%)
Apr 17, 2018	67.97	68.06	67.94	68.00	635,969	+0.05(+0.07%)
Apr 16, 2018	67.86	67.99	67.86	67.95	529,904	-0.04(-0.06%)
Apr 13, 2018	67.92	68.04	67.91	67.99	487,821	+0.02(+0.02%)
Apr 12, 2018	68.09	68.14	67.95	67.97	756,411	-0.15(-0.22%)
Apr 11, 2018	68.20	68.23	68.09	68.12	801,471	+0.02(+0.04%)
Apr 10, 2018	68.17	68.23	68.07	68.10	850,661	-0.09(-0.13%)
Apr 09, 2018	68.11	68.21	68.06	68.19	617,628	+0.05(+0.07%)
Apr 06, 2018	68.11	68.21	68.07	68.14	541,989	+0.18(+0.27%)
Apr 05, 2018	67.97	68.00	67.90	67.96	644,975	-0.08(-0.12%)
Apr 04, 2018	68.14	68.18	68.01	68.04	610,588	+0.03(+0.04%)
Apr 03, 2018	68.12	68.18	68.00	68.01	582,932	-0.15(-0.22%)
Apr 02, 2018	68.06	68.28	68.04	68.16	586,915	+0.03(+0.04%)
Mar 29, 2018		68.14	68.14	68.14	0	+0.16(+0.23%)
Mar 28, 2018	68.12	68.20	67.93	67.98	2,072,626	-0.03(-0.04%)
Mar 27, 2018	67.75	68.06	67.75	68.00	597,571	+0.30(+0.44%)
Mar 26, 2018	67.74	67.83	67.69	67.70	775,320	-0.07(-0.11%)
Mar 23, 2018	67.72	67.81	67.70	67.78	975,434	-0.01(-0.01%)
Mar 22, 2018	67.83	67.94	67.71	67.79	645,143	+0.14(+0.21%)
Mar 21, 2018	67.55	67.66	67.39	67.64	716,116	-0.02(-0.02%)
Mar 20, 2018	67.65	67.72	67.62	67.66	569,466	-0.11(-0.16%)
Mar 19, 2018	67.74	67.90	67.72	67.77	524,345	-0.06(-0.09%)
Mar 16, 2018	67.79	67.86	67.76	67.83	604,581	-0.03(-0.05%)
Mar 15, 2018	67.88	67.93	67.80	67.86	540,640	-0.02(-0.02%)
Mar 14, 2018	67.77	67.99	67.77	67.88	1,614,675	+0.09(+0.14%)
Mar 13, 2018	67.85	67.87	67.74	67.79	606,415	+0.03(+0.05%)
Mar 12, 2018	67.69	67.76	67.65	67.75	678,665	+0.08(+0.12%)
Mar 09, 2018	67.69	67.73	67.61	67.67	595,914	-0.14(-0.21%)
Mar 08, 2018	67.74	67.87	67.72	67.81	908,374	+0.11(+0.16%)
Mar 07, 2018		67.84	67.69	67.70	904,964	-0.01(-0.01%)
Mar 06, 2018	67.75	67.84	67.69	67.71	1,089,819	+0.02(+0.02%)
Mar 05, 2018	67.84	67.90	67.64	67.69	691,357	-0.03(-0.04%)
Mar 02, 2018	67.81	67.89	67.69	67.72	704,700	-0.23(-0.34%)
Mar 01, 2018	67.77	68.02	67.74	67.95	688,562	+0.18(+0.26%)
Feb 28, 2018	67.73	67.83	67.66	67.78	927,192	+0.07(+0.11%)
Feb 27, 2018	67.90	67.93	67.58	67.70	1,314,132	-0.16(-0.23%)
Feb 26, 2018	67.96	67.98	67.86	67.86	637,937	+0.02(+0.04%)
Feb 23, 2018	67.73	67.88	67.70	67.83	658,719	+0.26(+0.38%)
Feb 22, 2018	67.56	67.69	67.56	67.58	691,213	+0.02(+0.04%)
Feb 21, 2018	67.76	67.81	67.48	67.55	801,972	-0.16(-0.23%)
Feb 20, 2018	67.71	67.74	67.61	67.71	787,338	-0.11(-0.16%)
Feb 16, 2018		67.82	67.82	67.82	0	+0.17(+0.26%)
Feb 15, 2018	67.61	67.74	67.60	67.64	1,767,079	+0.09(+0.14%)
Feb 14, 2018	67.66	67.76	67.53	67.55	898,691	-0.31(-0.45%)
Feb 13, 2018	67.86	67.91	67.79	67.86	938,558	-0.01(-0.01%)
Feb 12, 2018	67.84	67.93	67.78	67.87	984,364	+0.03(+0.04%)
Feb 09, 2018	67.84	68.13	67.84	67.84	1,128,852	-0.14(-0.21%)
Feb 08, 2018	67.86	68.07	67.79	67.98	934,950	-0.02(-0.04%)
Feb 07, 2018	68.23	68.30	67.98	68.01	1,786,474	-0.15(-0.22%)
Feb 06, 2018	68.34	68.39	68.12	68.16	1,726,275	-0.13(-0.19%)
Feb 05, 2018	68.03	68.49	67.95	68.29	1,138,459	+0.26(+0.38%)
Feb 02, 2018	68.07	68.17	67.98	68.03	1,390,451	-0.19(-0.28%)