Interm Term Bond ETF Vanguard (NY: BIV )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	61.20	61.31	61.18	61.25	232,874	+0.10(+0.16%)
Jan 30, 2014	61.12	61.18	61.05	61.15	317,474	+0.00(+0.00%)
Jan 29, 2014	61.10	61.23	61.01	61.15	318,064	+0.17(+0.28%)
Jan 28, 2014	60.95	60.98	60.85	60.98	299,180	+0.10(+0.17%)
Jan 27, 2014	60.90	60.99	60.82	60.88	8,330,442	-0.07(-0.12%)
Jan 24, 2014	60.94	61.04	60.87	60.95	269,933	+0.18(+0.30%)
Jan 23, 2014	60.73	60.88	60.71	60.77	797,147	+0.18(+0.29%)
Jan 22, 2014	60.58	60.68	60.56	60.60	349,011	-0.12(-0.19%)
Jan 21, 2014	60.66	60.76	60.65	60.71	574,478	-0.02(-0.04%)
Jan 17, 2014	60.65	60.73	60.73	60.73	365,911	+0.12(+0.21%)
Jan 16, 2014	60.60	60.65	60.56	60.61	446,229	+0.12(+0.21%)
Jan 15, 2014	60.43	60.51	60.39	60.49	334,920	-0.08(-0.13%)
Jan 14, 2014	60.60	60.67	60.53	60.57	282,608	-0.10(-0.17%)
Jan 13, 2014	60.62	60.75	60.62	60.67	402,904	+0.11(+0.18%)
Jan 10, 2014	60.47	60.63	60.44	60.56	333,083	+0.39(+0.65%)
Jan 09, 2014	60.10	60.19	60.03	60.17	416,157	+0.15(+0.24%)
Jan 08, 2014	60.17	60.19	60.02	60.02	759,205	-0.28(-0.46%)
Jan 07, 2014	60.33	60.35	60.26	60.30	497,938	+0.05(+0.09%)
Jan 06, 2014	60.21	60.32	60.20	60.25	381,269	+0.12(+0.21%)
Jan 03, 2014	60.10	60.24	60.10	60.13	370,246	+0.06(+0.10%)
Jan 02, 2014	59.97	60.12	59.96	60.07	353,502	+0.14(+0.23%)
Dec 31, 2013	60.01	59.93	59.93	59.93	539,187	-0.19(-0.32%)
Dec 30, 2013	60.03	60.17	60.02	60.12	719,714	+0.10(+0.17%)
Dec 27, 2013	59.96	60.06	59.93	60.02	543,390	+0.04(+0.06%)
Dec 26, 2013	60.01	60.07	59.98	59.98	403,800	-0.09(-0.16%)
Dec 24, 2013	60.14	60.15	60.04	60.07	192,757	-0.11(-0.19%)
Dec 23, 2013	60.24	60.31	60.16	60.19	504,607	-0.13(-0.22%)
Dec 20, 2013	60.27	60.39	60.26	60.32	328,849	+0.02(+0.04%)
Dec 19, 2013	60.23	60.30	60.15	60.30	468,714	-0.15(-0.24%)
Dec 18, 2013	60.39	60.66	60.26	60.44	528,114	-0.11(-0.18%)
Dec 17, 2013	60.39	60.55	60.39	60.55	364,276	+0.15(+0.24%)
Dec 16, 2013	60.43	60.48	60.33	60.41	523,021	+0.05(+0.08%)
Dec 13, 2013	60.29	60.41	60.27	60.36	365,415	+0.07(+0.11%)
Dec 12, 2013	60.33	60.36	60.25	60.29	845,635	-0.12(-0.19%)
Dec 11, 2013	60.51	60.58	60.41	60.41	427,838	-0.16(-0.26%)
Dec 10, 2013	60.52	60.58	60.46	60.57	393,643	+0.21(+0.35%)
Dec 09, 2013	60.31	60.43	60.29	60.36	571,017	+0.05(+0.08%)
Dec 06, 2013	60.25	60.36	60.19	60.31	378,152	+0.05(+0.08%)
Dec 05, 2013	60.29	60.36	60.22	60.25	788,598	-0.11(-0.18%)
Dec 04, 2013	60.30	60.41	60.29	60.36	269,350	-0.15(-0.25%)
Dec 03, 2013	60.55	60.62	60.51	60.52	457,963	+0.02(+0.04%)
Dec 02, 2013	60.55	60.60	60.42	60.49	425,933	-0.17(-0.28%)
Nov 29, 2013	60.66	60.68	60.59	60.66	107,672	-0.04(-0.06%)
Nov 27, 2013	60.76	60.76	60.54	60.70	401,988	-0.06(-0.10%)
Nov 26, 2013	60.68	60.83	60.68	60.76	169,151	+0.04(+0.07%)
Nov 25, 2013	60.60	60.72	60.60	60.71	430,350	+0.17(+0.27%)
Nov 22, 2013	60.48	60.60	60.48	60.55	378,075	+0.11(+0.18%)
Nov 21, 2013	60.35	60.51	60.26	60.44	560,184	-0.01(-0.01%)
Nov 20, 2013	60.62	60.75	60.40	60.45	242,424	-0.24(-0.39%)
Nov 19, 2013	60.77	60.82	60.63	60.68	713,116	-0.17(-0.29%)
Nov 18, 2013	60.75	60.89	60.75	60.86	248,627	+0.11(+0.18%)
Nov 15, 2013	60.79	60.79	60.59	60.75	277,805	+0.00(+0.00%)
Nov 14, 2013	60.58	60.79	60.58	60.75	296,838	+0.39(+0.65%)
Nov 12, 2013	60.35	60.40	60.27	60.36	331,656	-0.02(-0.04%)
Nov 11, 2013	60.41	60.47	60.30	60.38	543,724	-0.01(-0.02%)
Nov 08, 2013	60.47	60.47	60.36	60.39	234,677	-0.47(-0.77%)
Nov 07, 2013	60.89	60.96	60.82	60.87	219,644	+0.10(+0.17%)
Nov 06, 2013	60.75	60.81	60.70	60.76	252,184	+0.17(+0.28%)
Nov 05, 2013	60.74	60.74	60.54	60.60	614,201	-0.25(-0.42%)
Nov 04, 2013	60.89	60.92	60.82	60.85	126,763	+0.06(+0.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.