Interm Term Bond ETF Vanguard (NY: BIV )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	61.68	61.75	61.58	61.73	356,650	-0.05(-0.08%)
Feb 27, 2014	61.71	61.79	61.69	61.78	167,139	+0.14(+0.22%)
Feb 26, 2014	61.52	61.66	61.51	61.64	215,546	+0.11(+0.17%)
Feb 25, 2014	61.43	61.55	61.37	61.54	181,555	+0.18(+0.29%)
Feb 24, 2014	61.35	61.40	61.29	61.36	312,175	+0.01(+0.01%)
Feb 21, 2014	61.23	61.38	61.23	61.35	403,617	+0.06(+0.10%)
Feb 20, 2014	61.32	61.41	61.21	61.29	241,685	-0.10(-0.17%)
Feb 19, 2014	61.59	61.59	61.36	61.40	286,206	-0.09(-0.14%)
Feb 18, 2014	61.34	61.56	61.34	61.48	221,556	+0.10(+0.16%)
Feb 14, 2014	61.41	61.39	61.39	61.39	182,698	+0.05(+0.08%)
Feb 13, 2014	61.31	61.38	61.27	61.34	219,244	+0.17(+0.28%)
Feb 12, 2014	61.19	61.23	61.10	61.17	395,219	-0.10(-0.17%)
Feb 11, 2014	61.35	61.35	61.24	61.27	320,602	-0.16(-0.26%)
Feb 10, 2014	61.41	61.44	61.36	61.43	253,690	+0.03(+0.05%)
Feb 07, 2014	61.38	61.48	61.35	61.40	389,026	+0.09(+0.14%)
Feb 06, 2014	61.28	61.33	61.24	61.32	319,376	-0.07(-0.11%)
Feb 05, 2014	61.48	61.48	61.34	61.38	162,793	-0.13(-0.20%)
Feb 04, 2014	61.47	61.53	61.43	61.51	228,151	-0.10(-0.16%)
Feb 03, 2014	61.29	61.60	61.20	61.60	373,025	+0.35(+0.58%)
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%)

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.