Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	78.61	78.76	78.55	78.76	1,309,459	+0.28(+0.36%)
Jan 30, 2020	78.47	78.62	78.36	78.48	941,848	+0.11(+0.15%)
Jan 29, 2020	78.23	78.44	78.20	78.36	1,667,766	+0.21(+0.27%)
Jan 28, 2020	78.23	78.23	78.07	78.15	1,437,557	-0.07(-0.09%)
Jan 27, 2020	78.24	78.26	78.14	78.22	955,809	+0.28(+0.36%)
Jan 24, 2020	77.83	78.00	77.77	77.94	1,969,241	+0.18(+0.23%)
Jan 23, 2020	77.77	77.83	77.70	77.77	957,533	+0.13(+0.17%)
Jan 22, 2020	77.62	77.65	77.57	77.63	7,523,134	+0.06(+0.08%)
Jan 21, 2020	77.51	77.60	77.47	77.57	854,787	+0.20(+0.26%)
Jan 17, 2020	77.29	77.37	77.27	77.37	628,563	-0.01(-0.01%)
Jan 16, 2020	77.41	77.43	77.32	77.38	1,950,480	-0.06(-0.08%)
Jan 15, 2020	77.44	77.44	77.34	77.44	592,277	+0.14(+0.18%)
Jan 14, 2020	77.22	77.30	77.21	77.30	11,966,460	+0.09(+0.11%)
Jan 13, 2020	77.23	77.24	77.14	77.21	1,104,081	-0.04(-0.05%)
Jan 10, 2020	77.21	77.32	77.17	77.25	827,905	+0.10(+0.13%)
Jan 09, 2020	77.01	77.17	76.96	77.15	672,462	+0.08(+0.10%)
Jan 08, 2020	77.25	77.31	77.02	77.07	800,732	-0.08(-0.10%)
Jan 07, 2020	77.26	77.28	77.15	77.15	725,630	-0.05(-0.07%)
Jan 06, 2020	77.42	77.45	77.18	77.20	1,100,282	-0.16(-0.20%)
Jan 03, 2020	77.19	77.36	77.12	77.36	923,035	+0.36(+0.47%)
Jan 02, 2020	77.00	77.14	76.94	77.00	966,845	+0.17(+0.22%)
Dec 31, 2019	76.91	76.91	76.80	76.83	671,474	-0.11(-0.14%)
Dec 30, 2019	76.78	76.95	76.76	76.94	792,408	+0.02(+0.02%)
Dec 27, 2019	76.96	76.96	76.87	76.92	495,971	+0.11(+0.14%)
Dec 26, 2019	76.73	76.81	76.63	76.81	461,598	+0.11(+0.15%)
Dec 24, 2019	76.56	76.75	76.55	76.70	376,661	+0.07(+0.09%)
Dec 23, 2019	76.70	76.73	76.54	76.63	774,381	-0.05(-0.06%)
Dec 20, 2019	76.61	76.68	76.58	76.68	1,116,838	+0.06(+0.08%)
Dec 19, 2019	76.59	76.71	76.53	76.61	1,319,842	+0.01(+0.01%)
Dec 18, 2019	76.70	76.72	76.55	76.61	888,220	-0.14(-0.18%)
Dec 17, 2019	76.81	76.84	76.68	76.75	717,072	+0.00(+0.00%)
Dec 16, 2019	76.83	76.83	76.67	76.75	1,147,163	-0.16(-0.21%)
Dec 13, 2019	76.76	76.95	76.61	76.90	616,217	+0.33(+0.42%)
Dec 12, 2019	76.93	76.94	76.47	76.58	2,173,061	-0.38(-0.49%)
Dec 11, 2019	76.80	77.01	76.78	76.96	530,436	+0.22(+0.29%)
Dec 10, 2019	76.85	76.85	76.69	76.74	812,493	-0.04(-0.06%)
Dec 09, 2019	76.88	76.88	76.76	76.78	918,790	+0.02(+0.02%)
Dec 06, 2019	76.71	76.87	76.67	76.76	727,036	-0.17(-0.22%)
Dec 05, 2019	76.87	76.97	76.81	76.93	949,083	-0.10(-0.13%)
Dec 04, 2019	77.12	77.16	76.91	77.03	1,125,444	-0.13(-0.17%)
Dec 03, 2019	77.01	77.27	76.96	77.16	507,624	+0.47(+0.61%)
Dec 02, 2019	76.58	76.73	76.58	76.69	613,213	-0.22(-0.28%)
Nov 29, 2019	76.91	76.94	76.82	76.91	569,556	-0.03(-0.03%)
Nov 27, 2019	76.95	76.97	76.90	76.94	730,788	-0.10(-0.13%)
Nov 26, 2019	77.05	77.08	76.99	77.04	537,912	+0.08(+0.10%)
Nov 25, 2019	76.90	76.96	76.87	76.96	451,332	+0.09(+0.11%)
Nov 22, 2019	76.88	76.93	76.80	76.87	607,641	+0.07(+0.09%)
Nov 21, 2019	76.90	76.90	76.76	76.80	788,240	-0.20(-0.26%)
Nov 20, 2019	76.90	77.00	76.86	77.00	798,923	+0.23(+0.30%)
Nov 19, 2019	76.75	76.82	76.72	76.77	464,786	+0.03(+0.03%)
Nov 18, 2019	76.75	76.77	76.68	76.75	661,858	+0.11(+0.15%)
Nov 15, 2019	76.60	76.69	76.57	76.63	777,652	-0.01(-0.01%)
Nov 14, 2019	76.61	76.72	76.58	76.64	546,070	+0.25(+0.33%)
Nov 13, 2019	76.46	76.47	76.35	76.39	1,578,504	+0.18(+0.24%)
Nov 12, 2019	76.19	76.25	76.07	76.20	434,532	+0.06(+0.08%)
Nov 11, 2019	76.24	76.26	76.11	76.14	477,888	+0.04(+0.05%)
Nov 08, 2019	76.17	76.32	76.11	76.11	582,441	-0.13(-0.17%)
Nov 07, 2019	76.36	76.40	75.99	76.24	976,383	-0.40(-0.53%)
Nov 06, 2019	76.61	76.70	76.52	76.64	1,200,477	+0.18(+0.24%)
Nov 05, 2019	76.55	76.57	76.38	76.46	931,330	-0.32(-0.42%)
Nov 04, 2019	76.84	76.88	76.72	76.78	643,467	-0.27(-0.35%)