Interm Term Bond ETF Vanguard (NY: BIV )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	53.53	53.70	53.46	53.70	142,386	+0.20(+0.37%)
Apr 28, 2011	53.53	53.55	53.40	53.50	135,802	+0.10(+0.19%)
Apr 27, 2011	53.32	53.40	53.23	53.39	191,437	-0.09(-0.17%)
Apr 26, 2011	53.34	53.48	53.30	53.48	204,380	+0.22(+0.41%)
Apr 25, 2011	53.10	53.29	53.10	53.26	311,919	+0.13(+0.24%)
Apr 21, 2011	53.03	53.16	53.03	53.14	143,047	+0.05(+0.10%)
Apr 20, 2011	53.17	53.17	53.02	53.08	223,313	-0.06(-0.11%)
Apr 19, 2011	53.17	53.21	53.10	53.14	194,356	+0.08(+0.15%)
Apr 18, 2011	52.93	53.17	52.89	53.06	159,746	+0.12(+0.22%)
Apr 15, 2011	52.88	52.98	52.88	52.95	161,490	+0.19(+0.37%)
Apr 14, 2011	52.85	52.90	52.70	52.76	175,013	-0.03(-0.05%)
Apr 13, 2011	52.63	52.84	52.60	52.78	189,364	+0.10(+0.20%)
Apr 12, 2011	52.58	52.76	52.58	52.68	167,675	+0.23(+0.44%)
Apr 11, 2011	52.40	52.51	52.36	52.45	143,427	+0.01(+0.01%)
Apr 08, 2011	52.39	52.52	52.32	52.44	165,235	-0.08(-0.15%)
Apr 07, 2011	52.44	52.60	52.40	52.52	109,752	+0.06(+0.11%)
Apr 06, 2011	52.55	52.56	52.43	52.46	97,898	-0.15(-0.28%)
Apr 05, 2011	52.67	52.75	52.56	52.61	158,448	-0.17(-0.32%)
Apr 04, 2011	52.70	52.81	52.67	52.78	210,670	+0.10(+0.20%)
Apr 01, 2011	52.31	52.68	52.31	52.67	117,832	+0.11(+0.21%)
Mar 31, 2011	52.73	52.75	52.51	52.56	155,381	-0.08(-0.15%)
Mar 30, 2011	52.53	52.66	52.50	52.64	114,815	+0.15(+0.28%)
Mar 29, 2011	52.62	52.67	52.45	52.49	109,492	-0.10(-0.18%)
Mar 28, 2011	52.63	52.68	52.53	52.59	405,599	-0.07(-0.13%)
Mar 25, 2011	52.78	52.86	52.60	52.66	135,728	-0.12(-0.23%)
Mar 24, 2011	52.89	52.94	52.75	52.78	161,686	-0.20(-0.38%)
Mar 23, 2011	53.13	53.15	52.95	52.98	267,364	+0.00(+0.01%)
Mar 22, 2011	52.90	53.01	52.87	52.98	247,082	-0.03(-0.06%)
Mar 21, 2011	53.01	53.09	52.99	53.01	155,983	-0.18(-0.34%)
Mar 18, 2011	53.06	53.23	53.06	53.19	79,578	-0.10(-0.18%)
Mar 17, 2011	53.31	53.35	53.08	53.28	364,192	-0.03(-0.06%)
Mar 16, 2011	53.35	53.68	53.26	53.31	404,757	+0.19(+0.36%)
Mar 15, 2011	53.21	53.23	53.09	53.12	201,096	+0.10(+0.18%)
Mar 14, 2011	52.96	53.09	52.96	53.03	111,600	+0.15(+0.28%)
Mar 11, 2011	52.93	52.94	52.80	52.88	160,735	-0.02(-0.04%)
Mar 10, 2011	52.77	52.95	52.64	52.90	155,535	+0.27(+0.51%)
Mar 09, 2011	52.43	52.71	52.42	52.63	147,412	+0.24(+0.46%)
Mar 08, 2011	52.41	52.50	52.32	52.39	196,248	-0.10(-0.19%)
Mar 07, 2011	52.44	52.63	52.34	52.49	104,195	-0.08(-0.15%)
Mar 04, 2011	52.28	52.58	52.28	52.57	138,416	+0.32(+0.62%)
Mar 03, 2011	52.41	52.41	52.21	52.24	145,255	-0.33(-0.63%)
Mar 02, 2011	52.62	52.80	52.56	52.57	117,582	-0.17(-0.31%)
Mar 01, 2011	52.56	52.76	52.49	52.74	110,773	+0.01(+0.03%)
Feb 28, 2011	52.72	52.73	52.65	52.72	137,358	+0.11(+0.21%)
Feb 25, 2011	52.44	52.62	52.44	52.62	126,394	+0.19(+0.36%)
Feb 24, 2011	52.46	52.64	52.41	52.43	174,389	+0.01(+0.01%)
Feb 23, 2011	52.58	52.62	52.41	52.42	141,693	-0.13(-0.25%)
Feb 22, 2011	52.23	52.55	52.22	52.55	238,803	+0.37(+0.71%)
Feb 18, 2011	52.07	52.19	51.97	52.18	133,213	+0.06(+0.11%)
Feb 17, 2011	52.21	52.21	52.08	52.13	124,878	+0.15(+0.29%)
Feb 16, 2011	52.03	52.06	51.83	51.97	120,061	+0.03(+0.05%)
Feb 15, 2011	51.88	51.97	51.80	51.95	119,718	+0.06(+0.12%)
Feb 14, 2011	51.77	51.97	51.76	51.88	169,707	+0.06(+0.12%)
Feb 11, 2011	51.83	51.99	51.74	51.82	426,150	+0.19(+0.37%)
Feb 10, 2011	51.76	51.85	51.62	51.63	237,486	-0.25(-0.48%)
Feb 09, 2011	51.72	51.96	51.68	51.88	411,180	+0.25(+0.49%)
Feb 08, 2011	51.87	51.92	51.60	51.62	236,552	-0.29(-0.56%)
Feb 07, 2011	51.85	51.95	51.78	51.91	274,600	-0.05(-0.09%)
Feb 04, 2011	52.09	52.13	51.84	51.96	503,838	-0.23(-0.44%)
Feb 03, 2011	52.30	52.34	52.18	52.19	233,277	-0.22(-0.43%)
Feb 02, 2011	52.55	52.63	52.32	52.41	700,431	-0.13(-0.24%)

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.