Interm Term Bond ETF Vanguard (NY: BIV )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	63.01	63.09	62.96	63.04	724,069	+0.04(+0.06%)
Sep 29, 2014	63.01	63.05	62.95	63.01	1,053,421	+0.07(+0.11%)
Sep 26, 2014	62.87	62.95	62.80	62.94	651,885	-0.11(-0.18%)
Sep 25, 2014	62.92	63.05	62.91	63.05	217,999	+0.21(+0.33%)
Sep 24, 2014	62.95	62.98	62.81	62.84	344,396	-0.13(-0.20%)
Sep 23, 2014	62.90	62.98	62.87	62.97	191,568	+0.05(+0.08%)
Sep 22, 2014	62.85	62.93	62.82	62.92	185,503	+0.13(+0.20%)
Sep 19, 2014	62.72	62.83	62.65	62.79	291,321	+0.13(+0.21%)
Sep 18, 2014	62.62	62.67	62.56	62.66	336,122	-0.01(-0.02%)
Sep 17, 2014	62.82	62.98	62.63	62.67	384,293	-0.10(-0.16%)
Sep 16, 2014	62.81	62.89	62.76	62.77	378,453	-0.04(-0.06%)
Sep 15, 2014	62.77	62.83	62.75	62.81	380,523	+0.07(+0.11%)
Sep 12, 2014	62.80	62.83	62.72	62.74	348,698	-0.19(-0.30%)
Sep 11, 2014	63.02	63.05	62.91	62.92	433,240	-0.02(-0.02%)
Sep 10, 2014	62.95	63.02	62.90	62.94	387,651	-0.15(-0.24%)
Sep 09, 2014	63.13	63.17	63.05	63.09	308,494	-0.16(-0.25%)
Sep 08, 2014	63.46	63.46	63.20	63.25	400,942	-0.09(-0.14%)
Sep 05, 2014	63.45	63.45	63.28	63.34	259,289	+0.04(+0.07%)
Sep 04, 2014	63.47	63.49	63.30	63.29	233,548	-0.17(-0.27%)
Sep 03, 2014	63.34	63.46	63.30	63.46	311,954	+0.07(+0.11%)
Sep 02, 2014	63.62	63.62	63.39	63.40	272,476	-0.27(-0.42%)
Aug 29, 2014	63.65	63.67	63.67	63.67	196,123	+0.05(+0.08%)
Aug 28, 2014	63.69	63.70	63.57	63.61	400,400	+0.01(+0.02%)
Aug 27, 2014	63.58	63.61	63.49	63.60	220,809	+0.13(+0.20%)
Aug 26, 2014	63.52	63.52	63.43	63.47	208,032	+0.07(+0.12%)
Aug 25, 2014	63.41	63.45	63.35	63.40	466,799	+0.00(+0.00%)
Aug 22, 2014	63.44	63.46	63.34	63.40	259,506	-0.03(-0.05%)
Aug 21, 2014	63.39	63.48	63.35	63.43	356,459	+0.07(+0.12%)
Aug 20, 2014	63.45	63.45	63.30	63.35	356,129	-0.10(-0.15%)
Aug 19, 2014	63.58	63.61	63.44	63.45	542,011	-0.01(-0.01%)
Aug 18, 2014	63.54	63.56	63.44	63.46	253,071	-0.16(-0.25%)
Aug 15, 2014	63.47	63.82	63.47	63.61	405,748	+0.15(+0.24%)
Aug 14, 2014	63.49	63.52	63.39	63.46	339,693	+0.05(+0.08%)
Aug 13, 2014	63.33	63.44	63.33	63.41	401,550	+0.19(+0.31%)
Aug 12, 2014	63.25	63.32	63.21	63.22	213,955	-0.09(-0.14%)
Aug 11, 2014	63.32	63.35	63.24	63.31	218,831	+0.01(+0.01%)
Aug 08, 2014	63.39	63.48	63.26	63.30	290,930	+0.00(+0.00%)
Aug 07, 2014	63.14	63.33	63.08	63.30	339,516	+0.18(+0.28%)
Aug 06, 2014	63.19	63.23	63.10	63.12	469,207	+0.02(+0.03%)
Aug 05, 2014	63.04	63.14	62.96	63.10	241,289	+0.02(+0.03%)
Aug 04, 2014	63.06	63.15	63.05	63.08	240,248	+0.07(+0.12%)
Aug 01, 2014	62.82	63.05	62.75	63.01	375,609	+0.28(+0.45%)
Jul 31, 2014	62.64	62.80	62.55	62.73	399,628	-0.09(-0.15%)
Jul 30, 2014	62.94	62.96	62.75	62.82	302,273	-0.31(-0.49%)
Jul 29, 2014	63.14	63.17	63.02	63.13	248,425	+0.08(+0.13%)
Jul 28, 2014	63.08	63.11	62.99	63.05	178,544	-0.06(-0.09%)
Jul 25, 2014	63.10	63.13	63.02	63.11	388,059	+0.13(+0.21%)
Jul 24, 2014	63.04	63.08	62.96	62.97	298,563	-0.19(-0.31%)
Jul 23, 2014	63.20	63.22	63.14	63.17	381,118	+0.01(+0.01%)
Jul 22, 2014	63.14	63.16	63.02	63.16	209,219	+0.07(+0.11%)
Jul 21, 2014	63.10	63.17	63.05	63.09	293,098	+0.02(+0.04%)
Jul 18, 2014	63.20	63.20	63.03	63.07	540,184	-0.10(-0.15%)
Jul 17, 2014	63.04	63.18	62.96	63.17	249,617	+0.28(+0.45%)
Jul 16, 2014	62.86	62.91	62.81	62.88	302,483	+0.00(+0.00%)
Jul 15, 2014	62.87	63.00	62.79	62.88	327,749	-0.04(-0.07%)
Jul 14, 2014	62.96	62.96	62.88	62.93	214,447	-0.07(-0.12%)
Jul 11, 2014	62.99	63.04	62.95	63.00	170,096	+0.10(+0.15%)
Jul 10, 2014	62.96	63.05	62.88	62.90	177,805	+0.10(+0.15%)
Jul 09, 2014	62.78	62.90	62.63	62.81	319,747	+0.00(+0.00%)
Jul 08, 2014	62.75	62.82	62.73	62.81	314,399	+0.18(+0.29%)
Jul 07, 2014	62.56	62.65	62.55	62.63	247,318	+0.08(+0.13%)
Jul 03, 2014	62.45	62.55	62.55	62.55	176,447	-0.03(-0.05%)
Jul 02, 2014	62.77	62.77	62.56	62.58	233,645	-0.24(-0.38%)

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.