Interm Term Bond ETF Vanguard (NY: BIV )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	67.65	67.75	67.58	67.60	790,067	+0.00(+0.00%)
Feb 27, 2017	67.73	67.77	67.58	67.60	671,117	-0.21(-0.31%)
Feb 24, 2017	67.73	67.86	67.68	67.81	497,079	+0.29(+0.43%)
Feb 23, 2017	67.46	67.55	67.44	67.52	642,940	+0.13(+0.19%)
Feb 22, 2017	67.45	67.48	67.21	67.39	579,200	+0.10(+0.16%)
Feb 21, 2017	67.19	67.35	67.18	67.28	668,088	-0.02(-0.02%)
Feb 17, 2017		67.30	67.30	67.30	0	+0.18(+0.26%)
Feb 16, 2017	66.98	67.20	66.97	67.12	793,436	+0.19(+0.29%)
Feb 15, 2017	66.87	66.96	66.82	66.93	709,302	-0.10(-0.14%)
Feb 14, 2017	67.22	67.28	66.90	67.02	1,251,090	-0.20(-0.30%)
Feb 13, 2017	67.21	67.26	67.13	67.23	741,196	-0.08(-0.12%)
Feb 10, 2017	67.20	67.35	67.18	67.31	1,041,942	-0.03(-0.05%)
Feb 09, 2017	67.50	67.57	67.33	67.34	755,931	-0.31(-0.45%)
Feb 08, 2017	67.57	67.67	67.48	67.64	1,040,324	+0.23(+0.35%)
Feb 07, 2017	67.35	67.57	67.26	67.41	812,358	+0.07(+0.11%)
Feb 06, 2017	67.28	67.42	67.16	67.34	902,550	+0.27(+0.40%)
Feb 03, 2017	67.14	67.27	66.94	67.07	830,842	+0.06(+0.10%)
Feb 02, 2017	67.11	67.16	66.98	67.01	966,525	+0.03(+0.05%)
Feb 01, 2017	66.85	67.04	66.77	66.97	1,101,046	-0.12(-0.18%)
Jan 31, 2017	66.92	67.17	66.92	67.10	1,032,940	+0.24(+0.36%)
Jan 30, 2017	66.91	66.98	66.86	66.86	794,223	-0.05(-0.07%)
Jan 27, 2017	66.87	66.95	66.84	66.90	851,381	+0.07(+0.11%)
Jan 26, 2017	66.73	66.86	66.62	66.83	1,053,228	+0.09(+0.13%)
Jan 25, 2017	66.81	66.88	66.66	66.74	1,344,593	-0.27(-0.40%)
Jan 24, 2017	67.11	67.16	66.93	67.01	1,019,429	-0.18(-0.26%)
Jan 23, 2017	66.98	67.30	66.94	67.19	5,695,751	+0.23(+0.35%)
Jan 20, 2017	66.75	66.98	66.75	66.95	972,965	+0.10(+0.14%)
Jan 19, 2017	66.90	66.94	66.75	66.86	1,529,768	-0.18(-0.26%)
Jan 18, 2017	67.30	67.36	67.03	67.03	1,527,778	-0.40(-0.60%)
Jan 17, 2017	67.42	67.45	67.29	67.44	1,341,646	+0.31(+0.46%)
Jan 13, 2017		67.13	67.13	67.13	0	-0.11(-0.17%)
Jan 12, 2017	67.33	67.43	67.22	67.24	983,418	+0.03(+0.05%)
Jan 11, 2017	67.19	67.41	67.07	67.21	787,940	+0.04(+0.06%)
Jan 10, 2017	67.15	67.23	67.11	67.17	778,909	+0.02(+0.02%)
Jan 09, 2017	67.15	67.21	67.07	67.15	1,068,586	+0.17(+0.25%)
Jan 06, 2017	67.10	67.15	66.91	66.98	946,228	-0.23(-0.34%)
Jan 05, 2017	67.03	67.29	66.98	67.21	961,645	+0.31(+0.47%)
Jan 04, 2017	66.82	66.94	66.78	66.90	940,798	+0.06(+0.10%)
Jan 03, 2017	66.67	66.89	66.66	66.83	3,598,131	-0.05(-0.07%)
Dec 30, 2016		66.88	66.88	66.88	0	+0.22(+0.33%)
Dec 29, 2016	66.58	66.75	66.51	66.66	1,326,538	+0.21(+0.32%)
Dec 28, 2016	66.26	66.51	66.21	66.45	986,034	+0.23(+0.35%)
Dec 27, 2016	66.21	66.32	66.19	66.22	1,082,446	-0.16(-0.24%)
Dec 23, 2016		66.38	66.38	66.38	0	+0.06(+0.10%)
Dec 22, 2016	66.28	66.34	66.16	66.32	1,543,571	+0.01(+0.02%)
Dec 21, 2016	66.27	66.35	66.21	66.30	1,358,363	+0.14(+0.22%)
Dec 20, 2016	66.14	66.25	66.09	66.16	1,350,460	-0.14(-0.21%)
Dec 19, 2016	66.25	66.34	66.15	66.29	1,408,127	+0.30(+0.46%)
Dec 16, 2016	66.10	66.22	65.94	65.99	1,133,280	+0.04(+0.06%)
Dec 15, 2016	66.11	66.16	65.94	65.95	1,249,866	-0.22(-0.34%)
Dec 14, 2016	66.77	66.85	66.17	66.17	999,277	-0.46(-0.68%)
Dec 13, 2016	66.67	66.72	66.53	66.63	1,156,943	+0.02(+0.02%)
Dec 12, 2016	66.57	66.63	66.45	66.61	1,151,126	+0.00(+0.00%)
Dec 09, 2016	66.82	66.95	66.57	66.61	1,251,658	-0.22(-0.32%)
Dec 08, 2016	66.92	66.97	66.79	66.83	1,005,311	-0.23(-0.35%)
Dec 07, 2016	66.95	67.09	66.88	67.06	1,014,046	+0.26(+0.38%)
Dec 06, 2016	66.86	66.89	66.73	66.81	1,329,828	+0.07(+0.11%)
Dec 05, 2016	66.65	66.89	66.53	66.73	888,234	+0.00(+0.00%)
Dec 02, 2016	66.68	66.87	66.64	66.73	1,006,830	+0.26(+0.40%)

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.