Interm Term Bond ETF Vanguard (NY: BIV )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	57.25	57.48	57.07	57.48	229,046	+0.49(+0.86%)
Oct 28, 2011	56.89	57.03	56.76	56.99	220,191	+0.12(+0.22%)
Oct 27, 2011	57.03	57.13	56.69	56.87	306,629	-0.30(-0.53%)
Oct 26, 2011	57.16	57.31	57.10	57.17	344,476	-0.21(-0.37%)
Oct 25, 2011	56.99	57.38	56.98	57.38	222,712	+0.42(+0.74%)
Oct 24, 2011	57.03	57.03	56.81	56.96	261,677	-0.03(-0.05%)
Oct 21, 2011	56.86	57.05	56.84	56.99	330,939	+0.05(+0.09%)
Oct 20, 2011	56.87	57.10	56.79	56.93	482,790	-0.07(-0.12%)
Oct 19, 2011	56.85	57.02	56.80	57.00	287,904	+0.13(+0.23%)
Oct 18, 2011	56.90	57.00	56.75	56.87	562,917	+0.01(+0.01%)
Oct 17, 2011	56.74	56.86	56.67	56.86	200,099	+0.17(+0.30%)
Oct 14, 2011	56.66	56.76	56.57	56.69	253,276	-0.03(-0.06%)
Oct 13, 2011	56.64	56.90	56.64	56.72	410,029	+0.14(+0.24%)
Oct 12, 2011	56.55	56.66	56.43	56.59	589,556	-0.09(-0.15%)
Oct 11, 2011	56.63	56.68	56.49	56.67	318,207	+0.24(+0.42%)
Oct 10, 2011	56.78	56.89	56.36	56.44	281,584	-0.42(-0.74%)
Oct 07, 2011	56.70	56.95	56.67	56.86	957,425	-0.11(-0.19%)
Oct 06, 2011	57.06	57.06	56.96	56.96	896,425	-0.23(-0.40%)
Oct 05, 2011	57.23	57.24	57.07	57.19	440,143	-0.06(-0.10%)
Oct 04, 2011	57.55	57.60	57.18	57.25	315,449	-0.42(-0.73%)
Oct 03, 2011	57.42	57.69	57.36	57.67	560,605	+0.39(+0.67%)
Sep 30, 2011	57.33	57.37	57.13	57.28	408,106	+0.14(+0.25%)
Sep 29, 2011	57.13	57.29	57.02	57.14	256,884	-0.05(-0.09%)
Sep 28, 2011	57.20	57.20	56.94	57.19	636,582	-0.04(-0.07%)
Sep 27, 2011	57.17	57.29	57.10	57.23	443,638	-0.17(-0.30%)
Sep 26, 2011	57.56	57.56	57.34	57.40	336,935	-0.06(-0.10%)
Sep 23, 2011	57.96	57.96	57.41	57.46	312,965	-0.58(-1.00%)
Sep 22, 2011	58.00	58.13	57.77	58.04	323,534	+0.22(+0.37%)
Sep 21, 2011	57.80	57.88	57.62	57.82	293,807	+0.11(+0.19%)
Sep 20, 2011	57.69	57.71	57.56	57.71	147,383	+0.16(+0.28%)
Sep 19, 2011	57.69	57.77	57.54	57.55	152,107	+0.15(+0.26%)
Sep 16, 2011	57.18	57.48	57.09	57.40	142,469	+0.11(+0.19%)
Sep 15, 2011	57.27	57.35	57.09	57.29	195,643	-0.31(-0.54%)
Sep 14, 2011	57.58	57.71	57.46	57.60	185,161	-0.04(-0.07%)
Sep 13, 2011	57.70	57.70	57.52	57.64	131,213	-0.03(-0.06%)
Sep 12, 2011	57.75	57.84	57.53	57.67	165,513	-0.19(-0.33%)
Sep 09, 2011	57.66	57.97	57.66	57.86	167,968	+0.07(+0.12%)
Sep 08, 2011	57.72	57.82	57.62	57.79	156,175	+0.17(+0.30%)
Sep 07, 2011	57.69	57.72	57.41	57.62	159,643	-0.16(-0.27%)
Sep 06, 2011	57.86	57.88	57.59	57.78	208,529	-0.01(-0.01%)
Sep 02, 2011	57.72	57.87	57.56	57.79	175,213	+0.33(+0.58%)
Sep 01, 2011	57.43	57.59	56.97	57.45	342,785	+0.31(+0.53%)
Aug 31, 2011	57.51	57.53	57.09	57.15	451,496	-0.13(-0.23%)
Aug 30, 2011	57.28	57.38	57.22	57.28	154,379	+0.32(+0.56%)
Aug 29, 2011	56.96	57.03	56.74	56.96	233,272	-0.11(-0.19%)
Aug 26, 2011	57.21	57.21	56.87	57.07	169,679	-0.05(-0.08%)
Aug 25, 2011	56.93	57.22	56.91	57.11	151,954	+0.36(+0.63%)
Aug 24, 2011	57.10	57.11	56.72	56.76	141,250	-0.36(-0.64%)
Aug 23, 2011	57.24	57.35	57.11	57.12	127,738	-0.35(-0.60%)
Aug 22, 2011	57.41	57.52	57.35	57.47	199,658	-0.03(-0.05%)
Aug 19, 2011	57.43	57.54	57.23	57.49	208,489	+0.00(+0.01%)
Aug 18, 2011	57.68	57.85	57.38	57.49	330,345	+0.02(+0.04%)
Aug 17, 2011	57.32	57.47	57.12	57.47	155,840	+0.23(+0.41%)
Aug 16, 2011	57.03	57.28	56.93	57.23	293,581	+0.18(+0.32%)
Aug 15, 2011	57.12	57.23	57.01	57.05	289,013	-0.01(-0.02%)
Aug 12, 2011	56.72	57.13	56.43	57.06	205,601	+0.46(+0.82%)
Aug 11, 2011	57.11	57.51	56.51	56.60	265,928	-0.82(-1.42%)
Aug 10, 2011	57.28	57.52	57.14	57.41	239,664	+0.65(+1.15%)
Aug 09, 2011	56.72	57.51	56.30	56.76	368,160	+0.23(+0.40%)
Aug 08, 2011	56.41	57.00	56.37	56.53	569,171	+0.23(+0.41%)
Aug 05, 2011	56.43	56.74	56.20	56.30	270,151	-0.54(-0.94%)
Aug 04, 2011	56.50	56.91	56.44	56.84	235,165	+0.40(+0.71%)
Aug 03, 2011	56.37	56.58	56.37	56.44	347,606	+0.08(+0.15%)
Aug 02, 2011	56.12	56.44	56.07	56.35	163,524	+0.37(+0.65%)

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.