Interm Term Bond ETF Vanguard (NY: BIV )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	66.13	66.17	66.01	66.14	716,941	+0.22(+0.33%)
Jan 28, 2016	65.71	65.93	65.68	65.92	587,994	+0.08(+0.12%)
Jan 27, 2016	65.70	65.84	65.61	65.84	522,138	+0.08(+0.12%)
Jan 26, 2016	65.76	65.82	65.62	65.76	1,048,428	+0.07(+0.11%)
Jan 25, 2016	65.80	65.88	65.62	65.69	1,159,977	+0.03(+0.05%)
Jan 22, 2016	65.67	65.72	65.52	65.66	889,621	-0.08(-0.12%)
Jan 21, 2016	65.93	65.98	65.71	65.74	719,386	-0.16(-0.25%)
Jan 20, 2016	65.97	66.09	65.84	65.90	1,114,949	+0.24(+0.37%)
Jan 19, 2016	65.72	65.79	65.64	65.66	811,820	-0.20(-0.31%)
Jan 15, 2016	65.97	65.86	65.86	65.86	1,088,433	+0.14(+0.21%)
Jan 14, 2016	65.72	65.84	65.61	65.72	608,067	-0.10(-0.15%)
Jan 13, 2016	65.68	66.03	65.59	65.82	603,917	+0.21(+0.32%)
Jan 12, 2016	65.47	65.78	65.41	65.61	564,973	+0.09(+0.14%)
Jan 11, 2016	65.46	65.62	65.36	65.52	702,825	-0.16(-0.24%)
Jan 08, 2016	65.52	65.72	65.46	65.68	779,829	+0.17(+0.26%)
Jan 07, 2016	65.39	65.50	65.25	65.50	697,085	+0.09(+0.13%)
Jan 06, 2016	65.28	65.43	65.25	65.42	608,461	+0.27(+0.41%)
Jan 05, 2016	65.03	65.23	65.03	65.15	802,917	+0.08(+0.12%)
Jan 04, 2016	65.07	65.22	64.99	65.07	829,602	+0.13(+0.19%)
Dec 31, 2015	65.04	64.95	64.95	64.95	566,404	+0.10(+0.16%)
Dec 30, 2015	64.84	64.89	64.71	64.85	699,032	+0.04(+0.06%)
Dec 29, 2015	65.00	65.03	64.76	64.81	770,510	-0.29(-0.44%)
Dec 28, 2015	64.97	65.14	64.95	65.10	807,920	+0.06(+0.10%)
Dec 24, 2015	64.99	65.03	65.03	65.03	412,814	+0.06(+0.10%)
Dec 23, 2015	64.87	64.99	64.86	64.97	854,873	-0.05(-0.08%)
Dec 22, 2015	64.98	65.10	64.94	65.02	924,201	-0.05(-0.08%)
Dec 21, 2015	65.15	65.17	65.01	65.08	1,504,739	+0.00(+0.00%)
Dec 18, 2015	65.08	65.17	64.98	65.08	641,262	+0.07(+0.11%)
Dec 17, 2015	64.95	65.05	64.92	65.01	827,746	+0.23(+0.36%)
Dec 16, 2015	64.88	64.94	64.65	64.77	630,583	-0.18(-0.28%)
Dec 15, 2015	64.95	65.00	64.87	64.95	575,694	-0.11(-0.17%)
Dec 14, 2015	65.30	65.36	64.98	65.06	535,977	-0.38(-0.58%)
Dec 11, 2015	65.28	65.49	65.24	65.44	596,452	+0.32(+0.49%)
Dec 10, 2015	65.26	65.30	65.08	65.12	532,075	-0.12(-0.18%)
Dec 09, 2015	65.25	65.37	65.12	65.24	639,272	-0.05(-0.08%)
Dec 08, 2015	65.33	65.38	65.22	65.29	426,429	+0.01(+0.01%)
Dec 07, 2015	65.15	65.40	65.14	65.29	517,551	+0.11(+0.17%)
Dec 04, 2015	65.09	65.22	65.01	65.18	578,095	+0.25(+0.38%)
Dec 03, 2015	65.27	65.29	64.84	64.93	414,247	-0.57(-0.87%)
Dec 02, 2015	65.54	65.56	65.43	65.50	467,176	-0.12(-0.19%)
Dec 01, 2015	65.40	65.66	65.34	65.62	441,381	+0.28(+0.43%)
Nov 30, 2015	65.36	65.41	65.32	65.34	396,797	-0.02(-0.02%)
Nov 27, 2015	65.33	65.42	65.33	65.36	245,800	+0.08(+0.12%)
Nov 25, 2015	65.32	65.28	65.28	65.28	348,276	+0.02(+0.02%)
Nov 24, 2015	65.26	65.36	65.23	65.26	390,693	+0.04(+0.06%)
Nov 23, 2015	65.16	65.27	65.12	65.22	375,154	+0.05(+0.07%)
Nov 20, 2015	65.26	65.29	65.14	65.18	594,238	+0.01(+0.01%)
Nov 19, 2015	65.15	65.25	65.11	65.17	387,387	+0.07(+0.11%)
Nov 18, 2015	65.06	65.16	65.00	65.10	387,915	-0.05(-0.07%)
Nov 17, 2015	65.04	65.20	64.94	65.15	509,262	+0.03(+0.05%)
Nov 16, 2015	65.16	65.23	65.07	65.12	1,913,130	+0.09(+0.14%)
Nov 13, 2015	64.99	65.08	64.97	65.02	349,269	+0.12(+0.18%)
Nov 12, 2015	64.89	64.98	64.86	64.91	246,610	+0.02(+0.02%)
Nov 11, 2015	64.80	64.92	64.74	64.89	414,390	+0.03(+0.05%)
Nov 10, 2015	64.80	64.98	64.75	64.86	471,430	+0.14(+0.22%)
Nov 09, 2015	64.71	64.80	64.62	64.72	478,125	-0.08(-0.12%)
Nov 06, 2015	64.90	64.90	64.75	64.80	428,543	-0.43(-0.65%)
Nov 05, 2015	65.28	65.30	65.14	65.22	398,587	-0.04(-0.06%)
Nov 04, 2015	65.38	65.43	65.19	65.26	491,489	-0.06(-0.10%)
Nov 03, 2015	65.38	65.41	65.26	65.32	432,858	-0.11(-0.17%)

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.