Interm Term Bond ETF Vanguard (NY: BIV )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	58.21	58.31	58.16	58.20	189,328	+0.03(+0.05%)
Dec 29, 2011	58.11	58.20	57.98	58.17	274,095	+0.15(+0.27%)
Dec 28, 2011	57.76	58.06	57.76	58.02	279,544	+0.28(+0.49%)
Dec 27, 2011	57.75	57.92	57.65	57.73	230,564	-0.13(-0.22%)
Dec 23, 2011	57.84	58.16	57.76	57.86	266,843	+0.11(+0.20%)
Dec 21, 2011	57.85	57.91	57.70	57.75	236,022	-0.14(-0.24%)
Dec 20, 2011	57.92	58.06	57.86	57.89	403,289	-0.33(-0.57%)
Dec 19, 2011	58.07	58.22	58.04	58.22	182,760	+0.16(+0.27%)
Dec 16, 2011	57.98	58.07	57.89	58.06	185,574	+0.20(+0.34%)
Dec 15, 2011	57.79	57.89	57.77	57.86	257,632	+0.01(+0.01%)
Dec 14, 2011	57.70	57.87	57.65	57.85	384,471	+0.11(+0.19%)
Dec 13, 2011	57.49	57.81	57.39	57.74	405,811	+0.26(+0.45%)
Dec 12, 2011	57.42	57.57	57.41	57.48	306,229	+0.07(+0.11%)
Dec 09, 2011	57.71	57.71	57.36	57.42	583,542	-0.21(-0.37%)
Dec 08, 2011	57.58	57.70	57.53	57.63	795,223	+0.04(+0.07%)
Dec 07, 2011	57.54	57.63	57.46	57.59	1,404,212	+0.10(+0.17%)
Dec 06, 2011	57.46	57.54	57.37	57.49	369,460	-0.06(-0.10%)
Dec 05, 2011	57.42	57.56	57.34	57.55	336,025	+0.06(+0.10%)
Dec 02, 2011	57.18	57.50	57.15	57.49	414,421	+0.32(+0.55%)
Dec 01, 2011	57.09	57.23	56.95	57.17	291,834	+0.05(+0.08%)
Nov 30, 2011	57.19	57.32	57.08	57.13	303,884	-0.23(-0.40%)
Nov 29, 2011	57.32	57.46	57.18	57.36	199,559	-0.11(-0.18%)
Nov 28, 2011	57.17	57.52	57.05	57.46	229,287	+0.03(+0.06%)
Nov 25, 2011	57.66	57.66	57.33	57.43	74,462	-0.26(-0.44%)
Nov 23, 2011	57.50	57.69	57.43	57.69	223,331	+0.05(+0.08%)
Nov 22, 2011	57.59	57.65	57.45	57.64	287,172	+0.13(+0.23%)
Nov 21, 2011	57.57	57.62	57.46	57.51	270,498	-0.06(-0.10%)
Nov 18, 2011	57.60	57.69	57.49	57.57	405,676	-0.12(-0.22%)
Nov 17, 2011	57.63	57.78	57.53	57.69	298,656	-0.06(-0.10%)
Nov 16, 2011	57.73	57.77	57.57	57.75	268,700	+0.12(+0.21%)
Nov 15, 2011	57.70	57.80	57.56	57.63	371,561	-0.07(-0.13%)
Nov 14, 2011	57.69	57.80	57.61	57.71	177,444	+0.14(+0.25%)
Nov 11, 2011	57.57	57.66	57.48	57.56	129,880	-0.14(-0.25%)
Nov 10, 2011	57.67	57.80	57.48	57.71	166,687	-0.16(-0.28%)
Nov 09, 2011	57.89	57.98	57.65	57.87	175,727	+0.24(+0.42%)
Nov 08, 2011	57.82	57.88	57.58	57.63	207,310	-0.18(-0.32%)
Nov 07, 2011	57.74	57.96	57.66	57.81	159,355	-0.01(-0.01%)
Nov 04, 2011	57.75	57.84	57.61	57.82	497,210	+0.07(+0.11%)
Nov 03, 2011	57.68	57.83	57.66	57.75	252,838	-0.11(-0.18%)
Nov 02, 2011	57.71	57.86	57.61	57.86	206,539	+0.07(+0.13%)
Nov 01, 2011	57.70	57.82	57.53	57.78	367,114	+0.30(+0.52%)
Oct 31, 2011	57.25	57.48	57.07	57.48	229,050	+0.49(+0.86%)
Oct 28, 2011	56.89	57.03	56.76	56.99	220,195	+0.12(+0.22%)
Oct 27, 2011	57.03	57.13	56.69	56.87	306,635	-0.30(-0.53%)
Oct 26, 2011	57.16	57.31	57.10	57.17	344,482	-0.21(-0.37%)
Oct 25, 2011	56.99	57.38	56.98	57.38	222,717	+0.42(+0.74%)
Oct 24, 2011	57.03	57.03	56.81	56.96	261,682	-0.03(-0.05%)
Oct 21, 2011	56.86	57.04	56.83	56.99	330,945	+0.05(+0.09%)
Oct 20, 2011	56.87	57.10	56.78	56.93	482,799	-0.07(-0.11%)
Oct 19, 2011	56.85	57.02	56.80	57.00	287,910	+0.13(+0.23%)
Oct 18, 2011	56.90	57.00	56.75	56.87	562,928	+0.01(+0.01%)
Oct 17, 2011	56.74	56.86	56.67	56.86	200,103	+0.17(+0.30%)
Oct 14, 2011	56.66	56.76	56.57	56.69	253,281	-0.03(-0.06%)
Oct 13, 2011	56.64	56.90	56.64	56.72	410,037	+0.14(+0.24%)
Oct 12, 2011	56.55	56.66	56.43	56.59	589,567	-0.09(-0.15%)
Oct 11, 2011	56.63	56.68	56.49	56.67	318,213	+0.24(+0.42%)
Oct 10, 2011	56.78	56.89	56.36	56.43	281,590	-0.42(-0.74%)
Oct 07, 2011	56.70	56.95	56.67	56.85	957,443	-0.11(-0.19%)
Oct 06, 2011	57.06	57.06	56.96	56.96	896,442	-0.23(-0.40%)
Oct 05, 2011	57.23	57.24	57.06	57.19	440,151	-0.06(-0.10%)
Oct 04, 2011	57.55	57.59	57.18	57.25	315,455	-0.42(-0.73%)

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.