Interm Term Bond ETF Vanguard (NY: BIV )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	64.90	64.98	64.90	64.98	314,166	+0.30(+0.46%)
Jul 30, 2015	64.63	64.72	64.57	64.68	253,273	+0.02(+0.02%)
Jul 29, 2015	64.69	64.73	64.58	64.67	243,588	-0.03(-0.05%)
Jul 28, 2015	64.70	64.76	64.64	64.70	255,886	-0.15(-0.23%)
Jul 27, 2015	64.84	64.89	64.73	64.84	920,885	+0.14(+0.21%)
Jul 24, 2015	64.73	64.77	64.63	64.70	306,753	+0.02(+0.02%)
Jul 23, 2015	64.48	64.69	64.46	64.69	413,042	+0.12(+0.18%)
Jul 22, 2015	64.54	64.63	64.47	64.57	1,922,436	+0.02(+0.04%)
Jul 21, 2015	64.32	64.57	64.31	64.55	1,292,933	+0.17(+0.26%)
Jul 20, 2015	64.36	64.43	64.29	64.38	285,012	-0.10(-0.15%)
Jul 17, 2015	64.44	64.56	64.42	64.48	178,343	-0.05(-0.08%)
Jul 16, 2015	64.35	64.57	64.35	64.53	257,978	+0.03(+0.05%)
Jul 15, 2015	64.25	64.54	64.24	64.50	358,945	+0.17(+0.26%)
Jul 14, 2015	64.30	64.36	64.23	64.33	374,548	+0.13(+0.20%)
Jul 13, 2015	64.25	64.30	64.10	64.20	401,330	-0.14(-0.22%)
Jul 10, 2015	64.37	64.50	64.25	64.34	300,286	-0.32(-0.49%)
Jul 09, 2015	64.82	64.85	64.66	64.66	220,089	-0.29(-0.45%)
Jul 08, 2015	64.88	65.03	64.82	64.95	287,696	+0.17(+0.26%)
Jul 07, 2015	64.97	65.08	64.73	64.78	353,671	+0.12(+0.18%)
Jul 06, 2015	64.71	64.77	64.53	64.67	459,798	+0.26(+0.41%)
Jul 02, 2015	64.38	64.40	64.40	64.40	265,023	+0.19(+0.30%)
Jul 01, 2015	64.19	64.33	64.13	64.21	486,049	-0.17(-0.27%)
Jun 30, 2015	64.36	64.58	64.31	64.38	331,411	-0.05(-0.08%)
Jun 29, 2015	64.28	64.52	64.15	64.44	380,172	+0.46(+0.72%)
Jun 26, 2015	64.06	64.07	63.93	63.98	253,834	-0.21(-0.33%)
Jun 25, 2015	64.22	64.29	64.11	64.19	366,767	-0.15(-0.24%)
Jun 24, 2015	64.36	64.38	64.20	64.35	436,373	+0.13(+0.20%)
Jun 23, 2015	64.22	64.39	64.16	64.22	353,714	-0.18(-0.29%)
Jun 22, 2015	64.58	64.58	64.38	64.40	339,871	-0.38(-0.58%)
Jun 19, 2015	64.70	64.79	64.67	64.78	334,077	+0.30(+0.46%)
Jun 18, 2015	64.52	64.55	64.33	64.48	345,690	-0.02(-0.04%)
Jun 17, 2015	64.42	64.58	64.14	64.50	1,928,469	+0.04(+0.06%)
Jun 16, 2015	64.39	64.48	64.31	64.46	304,198	+0.12(+0.18%)
Jun 15, 2015	64.48	64.48	64.28	64.35	279,029	+0.06(+0.10%)
Jun 12, 2015	64.22	64.45	64.16	64.28	285,072	+0.02(+0.04%)
Jun 11, 2015	64.01	64.27	63.96	64.26	349,677	+0.38(+0.59%)
Jun 10, 2015	64.01	64.04	63.87	63.89	319,900	-0.22(-0.35%)
Jun 09, 2015	64.21	64.25	64.04	64.11	345,971	-0.21(-0.32%)
Jun 08, 2015	64.38	64.38	64.26	64.32	371,291	+0.12(+0.19%)
Jun 05, 2015	64.26	64.34	64.11	64.19	312,612	-0.37(-0.57%)
Jun 04, 2015	64.42	64.63	64.42	64.56	316,249	+0.20(+0.31%)
Jun 03, 2015	64.57	64.58	64.30	64.36	475,744	-0.38(-0.59%)
Jun 02, 2015	64.90	64.90	64.71	64.75	355,812	-0.32(-0.50%)
Jun 01, 2015	65.31	65.34	64.99	65.07	361,658	-0.20(-0.30%)
May 29, 2015	65.33	65.39	65.23	65.26	357,665	+0.00(+0.00%)
May 28, 2015	65.24	65.31	65.14	65.26	311,766	+0.03(+0.04%)
May 27, 2015	65.18	65.25	65.06	65.24	481,710	+0.02(+0.03%)
May 26, 2015	64.97	65.23	64.96	65.22	311,428	+0.21(+0.32%)
May 22, 2015	65.02	65.01	65.01	65.01	259,423	-0.05(-0.07%)
May 21, 2015	64.97	65.12	64.89	65.06	530,384	+0.20(+0.31%)
May 20, 2015	64.88	64.97	64.80	64.86	537,074	+0.06(+0.09%)
May 19, 2015	64.83	64.98	64.76	64.80	384,345	-0.24(-0.37%)
May 18, 2015	65.23	65.23	64.97	65.03	365,622	-0.27(-0.41%)
May 15, 2015	65.10	65.34	65.07	65.30	330,932	+0.33(+0.51%)
May 14, 2015	64.87	65.03	64.80	64.97	303,299	+0.21(+0.33%)
May 13, 2015	65.04	65.04	64.74	64.76	435,055	-0.06(-0.09%)
May 12, 2015	64.72	64.90	64.61	64.82	508,138	+0.00(+0.00%)
May 11, 2015	65.14	65.16	64.78	64.82	2,066,255	-0.51(-0.79%)
May 08, 2015	65.38	65.46	65.25	65.33	638,422	+0.30(+0.46%)
May 07, 2015	65.00	65.12	64.95	65.03	507,453	+0.10(+0.15%)
May 06, 2015	65.08	65.09	64.84	64.94	456,286	-0.18(-0.27%)
May 05, 2015	65.22	65.23	64.99	65.11	463,674	-0.13(-0.20%)
May 04, 2015	65.30	65.40	65.18	65.24	441,681	-0.05(-0.08%)

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.