Interm Term Bond ETF Vanguard (NY: BIV )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	43.09	43.23	42.82	42.94	49,201	-0.02(-0.04%)
Oct 30, 2008	43.10	43.23	42.86	42.96	90,625	-0.20(-0.46%)
Oct 29, 2008	43.13	43.39	42.94	43.16	62,263	+0.27(+0.62%)
Oct 28, 2008	43.09	43.40	42.85	42.89	64,254	-0.45(-1.04%)
Oct 27, 2008	43.56	43.62	43.19	43.34	75,675	+0.36(+0.85%)
Oct 24, 2008	43.76	43.76	42.98	42.98	61,690	-0.77(-1.76%)
Oct 23, 2008	43.82	43.86	43.56	43.75	40,674	-0.14(-0.32%)
Oct 22, 2008	43.75	43.89	43.49	43.89	114,334	+0.37(+0.85%)
Oct 21, 2008	43.42	43.59	43.17	43.52	83,221	+0.32(+0.74%)
Oct 20, 2008	43.19	43.20	42.64	43.20	58,057	+0.49(+1.15%)
Oct 17, 2008	42.83	42.84	42.22	42.71	120,021	-0.10(-0.23%)
Oct 16, 2008	42.77	43.08	42.32	42.80	158,548	-0.11(-0.25%)
Oct 15, 2008	42.90	43.00	42.58	42.91	66,648	-0.04(-0.08%)
Oct 14, 2008	42.75	43.21	42.01	42.95	129,382	+1.58(+3.83%)
Oct 13, 2008	40.10	41.37	39.29	41.37	256,345	+0.64(+1.56%)
Oct 10, 2008	41.83	42.21	40.68	40.73	177,922	-1.75(-4.11%)
Oct 09, 2008	43.70	43.70	42.48	42.48	183,896	-1.32(-3.02%)
Oct 08, 2008	44.61	44.86	43.01	43.80	99,062	-0.85(-1.90%)
Oct 07, 2008	44.64	44.74	44.19	44.65	49,549	-0.15(-0.33%)
Oct 06, 2008	45.09	45.23	44.69	44.79	62,373	-0.07(-0.16%)
Oct 03, 2008	44.73	45.21	44.36	44.87	53,324	-0.16(-0.36%)
Oct 02, 2008	44.64	45.03	44.60	45.03	58,588	+0.55(+1.24%)
Oct 01, 2008	44.59	44.67	44.01	44.48	63,629	+0.02(+0.04%)
Sep 30, 2008	45.53	45.53	44.30	44.46	119,658	-0.67(-1.48%)
Sep 29, 2008	45.46	45.78	45.13	45.13	120,334	-0.19(-0.42%)
Sep 26, 2008	45.38	45.72	45.08	45.32	0	-0.12(-0.25%)
Sep 25, 2008	45.31	45.79	45.08	45.43	92,545	-0.13(-0.28%)
Sep 24, 2008	45.44	45.97	45.33	45.56	134,866	-0.07(-0.16%)
Sep 23, 2008	45.49	45.65	45.10	45.63	74,750	-0.03(-0.07%)
Sep 22, 2008	45.42	46.52	45.32	45.66	71,096	-0.54(-1.16%)
Sep 19, 2008	45.68	46.41	44.65	46.20	0	+0.30(+0.66%)
Sep 18, 2008	46.32	46.51	45.51	45.90	154,135	-0.66(-1.41%)
Sep 17, 2008	46.50	46.75	46.05	46.55	132,590	-0.02(-0.05%)
Sep 16, 2008	47.51	47.51	46.37	46.58	144,629	-0.76(-1.60%)
Sep 15, 2008	47.65	47.65	46.85	47.34	95,370	+0.71(+1.52%)
Sep 12, 2008	46.71	46.90	46.51	46.63	73,267	-0.25(-0.53%)
Sep 11, 2008	47.11	47.11	46.85	46.87	289,860	-0.08(-0.17%)
Sep 10, 2008	46.80	46.98	46.67	46.95	155,598	+0.00(+0.00%)
Sep 09, 2008	46.82	47.01	46.70	46.95	166,647	+0.11(+0.23%)
Sep 08, 2008	46.66	46.84	46.48	46.84	67,229	+0.04(+0.08%)
Sep 05, 2008	47.02	47.03	46.72	46.81	0	-0.06(-0.13%)
Sep 04, 2008	46.80	46.96	46.70	46.87	112,961	+0.15(+0.32%)
Sep 03, 2008	46.61	46.77	46.60	46.72	116,255	+0.10(+0.21%)
Sep 02, 2008	46.45	46.62	46.23	46.62	56,317	+0.16(+0.35%)
Aug 29, 2008	46.79	46.79	46.45	46.46	78,836	-0.22(-0.47%)
Aug 28, 2008	46.62	46.69	46.53	46.67	61,208	-0.06(-0.13%)
Aug 27, 2008	46.46	46.74	46.42	46.74	45,918	+0.04(+0.08%)
Aug 26, 2008	46.59	46.70	46.49	46.70	114,352	+0.00(+0.00%)
Aug 25, 2008	46.52	46.70	46.52	46.70	76,657	+0.27(+0.58%)
Aug 22, 2008	46.41	46.45	46.33	46.43	18,924	-0.09(-0.20%)
Aug 21, 2008	46.50	46.63	46.40	46.52	54,658	-0.07(-0.14%)
Aug 20, 2008	46.47	46.66	46.42	46.59	70,520	+0.13(+0.27%)
Aug 19, 2008	46.50	46.54	46.33	46.46	65,762	-0.04(-0.09%)
Aug 18, 2008	46.50	46.61	46.45	46.50	45,742	-0.02(-0.04%)
Aug 15, 2008	46.50	46.58	46.45	46.52	0	+0.12(+0.26%)
Aug 14, 2008	46.40	46.44	46.25	46.40	105,538	+0.10(+0.22%)
Aug 13, 2008	46.49	46.49	46.17	46.30	40,234	-0.14(-0.30%)
Aug 12, 2008	46.35	46.44	46.29	46.44	86,105	+0.27(+0.59%)
Aug 11, 2008	46.09	46.28	45.92	46.16	52,869	-0.19(-0.41%)
Aug 08, 2008	46.44	46.44	46.19	46.35	72,624	-0.09(-0.20%)
Aug 07, 2008	46.22	46.46	46.12	46.44	39,639	+0.38(+0.82%)
Aug 06, 2008	46.09	46.09	45.82	46.07	36,116	+0.06(+0.13%)
Aug 05, 2008	46.16	46.18	45.96	46.01	47,070	-0.19(-0.42%)
Aug 04, 2008	46.02	46.27	46.02	46.20	27,681	-0.01(-0.03%)

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.