Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	74.56	74.60	74.39	74.47	878,002	-0.56(-0.74%)
May 27, 2022	75.05	75.17	74.94	75.03	1,115,769	+0.10(+0.14%)
May 26, 2022	74.91	75.05	74.75	74.92	884,922	+0.11(+0.15%)
May 25, 2022	74.82	74.91	74.62	74.81	1,672,296	+0.36(+0.48%)
May 24, 2022	74.11	74.67	74.11	74.45	1,099,500	+0.43(+0.59%)
May 23, 2022	74.16	74.28	73.95	74.02	660,429	-0.31(-0.42%)
May 20, 2022	74.01	74.33	74.01	74.33	870,672	+0.24(+0.32%)
May 19, 2022	74.01	74.36	74.01	74.10	1,030,213	+0.32(+0.43%)
May 18, 2022	73.45	73.85	73.45	73.78	1,377,626	+0.21(+0.28%)
May 17, 2022	73.56	73.74	73.49	73.57	725,412	-0.44(-0.60%)
May 16, 2022	73.92	74.18	73.92	74.01	770,485	+0.25(+0.33%)
May 13, 2022	73.87	73.95	73.72	73.77	1,301,756	-0.25(-0.34%)
May 12, 2022	74.01	74.27	74.00	74.02	1,069,450	+0.17(+0.23%)
May 11, 2022	73.37	73.96	73.37	73.85	1,447,712	+0.25(+0.35%)
May 10, 2022	73.78	73.85	73.57	73.60	1,666,268	+0.13(+0.18%)
May 09, 2022	73.06	73.49	72.99	73.46	1,676,559	+0.37(+0.50%)
May 06, 2022	73.05	73.37	73.01	73.10	2,318,371	-0.29(-0.40%)
May 05, 2022	73.67	73.67	73.13	73.39	1,538,336	-0.64(-0.87%)
May 04, 2022	73.44	74.14	73.31	74.03	4,078,985	+0.52(+0.70%)
May 03, 2022	73.79	73.88	73.51	73.51	1,214,566	+0.09(+0.13%)
May 02, 2022	73.53	73.59	73.38	73.42	1,837,767	-0.44(-0.59%)
Apr 29, 2022	73.67	74.02	73.67	73.85	1,135,702	-0.32(-0.43%)
Apr 28, 2022	74.05	74.20	73.93	74.17	1,703,796	-0.13(-0.18%)
Apr 27, 2022	74.64	74.71	74.26	74.30	4,120,452	-0.33(-0.44%)
Apr 26, 2022	74.74	74.77	74.48	74.63	1,161,814	+0.32(+0.43%)
Apr 25, 2022	74.33	74.64	74.29	74.31	1,735,792	+0.36(+0.48%)
Apr 22, 2022	73.59	73.99	73.59	73.96	1,696,919	+0.09(+0.13%)
Apr 21, 2022	74.18	74.22	73.67	73.86	1,467,661	-0.54(-0.72%)
Apr 20, 2022	74.19	74.49	74.15	74.40	1,343,073	+0.45(+0.61%)
Apr 19, 2022	74.14	74.26	73.94	73.95	1,260,841	-0.53(-0.71%)
Apr 18, 2022	74.68	74.71	74.42	74.47	1,789,950	-0.16(-0.21%)
Apr 14, 2022	75.17	75.17	74.61	74.63	1,613,034	-0.59(-0.79%)
Apr 13, 2022	75.20	75.45	75.17	75.23	1,269,505	+0.17(+0.23%)
Apr 12, 2022	75.10	75.32	75.02	75.06	1,865,397	+0.37(+0.49%)
Apr 11, 2022	74.87	74.89	74.64	74.69	1,664,037	-0.35(-0.46%)
Apr 08, 2022	75.04	75.23	74.96	75.04	1,143,428	-0.38(-0.50%)
Apr 07, 2022	75.49	75.64	75.34	75.41	1,206,884	-0.16(-0.21%)
Apr 06, 2022	75.37	75.79	75.30	75.57	1,272,843	-0.22(-0.29%)
Apr 05, 2022	76.39	76.50	75.73	75.79	1,670,355	-0.80(-1.04%)
Apr 04, 2022	76.51	76.63	76.44	76.59	1,584,359	+0.09(+0.12%)
Apr 01, 2022	76.30	76.69	76.24	76.50	1,497,076	-0.37(-0.48%)
Mar 31, 2022	76.88	77.00	76.76	76.87	2,312,711	+0.10(+0.13%)
Mar 30, 2022	76.37	76.82	76.37	76.76	1,591,072	+0.15(+0.20%)
Mar 29, 2022	76.33	76.61	76.25	76.61	3,322,903	+0.44(+0.58%)
Mar 28, 2022	76.12	76.37	76.10	76.17	1,392,930	+0.12(+0.16%)
Mar 25, 2022	76.54	76.54	75.93	76.05	2,342,768	-0.67(-0.87%)
Mar 24, 2022	76.43	76.78	76.43	76.72	1,188,520	-0.15(-0.20%)
Mar 23, 2022	76.76	76.93	76.62	76.87	2,385,335	+0.26(+0.34%)
Mar 22, 2022	76.70	76.74	76.57	76.60	3,885,606	-0.29(-0.38%)
Mar 21, 2022	77.33	77.42	76.88	76.89	2,131,266	-0.88(-1.13%)
Mar 18, 2022	77.63	77.83	77.63	77.78	891,767	+0.21(+0.27%)
Mar 17, 2022	77.56	77.76	77.52	77.57	1,516,275	+0.08(+0.11%)
Mar 16, 2022	77.42	77.57	76.98	77.49	1,661,445	-0.01(-0.01%)
Mar 15, 2022	77.69	77.78	77.41	77.49	2,312,407	+0.07(+0.08%)
Mar 14, 2022	77.76	77.78	77.42	77.43	1,298,866	-0.80(-1.02%)
Mar 11, 2022	78.24	78.32	78.15	78.23	1,171,401	-0.08(-0.11%)
Mar 10, 2022	78.45		78.15	78.31	2,000,064	-0.37(-0.47%)
Mar 09, 2022	78.71	78.83	78.65	78.68	1,543,644	-0.31(-0.39%)
Mar 08, 2022	78.96	79.10	78.89	78.99	2,284,094	-0.42(-0.53%)
Mar 07, 2022	79.66	79.74	79.39	79.41	1,398,277	-0.46(-0.58%)
Mar 04, 2022	79.89	80.05	79.79	79.87	929,280	+0.45(+0.57%)
Mar 03, 2022	79.35	79.52	79.22	79.42	1,297,811	+0.21(+0.26%)
Mar 02, 2022	79.72	79.79	79.19	79.21	1,341,746	-0.91(-1.14%)