Short-Term Bond ETF Vanguard (NY: BSV )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	67.82	67.88	67.78	67.88	2,575,578	+0.17(+0.25%)
Jan 29, 2015	67.74	67.74	67.67	67.71	964,246	-0.02(-0.02%)
Jan 28, 2015	67.66	67.77	67.63	67.72	959,713	+0.07(+0.10%)
Jan 27, 2015	67.69	67.72	67.64	67.66	1,579,166	+0.03(+0.05%)
Jan 26, 2015	67.64	67.66	67.60	67.62	2,136,552	-0.03(-0.04%)
Jan 23, 2015	67.62	67.68	67.61	67.65	2,214,248	+0.04(+0.06%)
Jan 22, 2015	67.74	67.74	67.57	67.61	1,859,201	-0.02(-0.02%)
Jan 21, 2015	67.66	67.73	67.61	67.62	1,574,787	-0.08(-0.11%)
Jan 20, 2015	67.76	67.79	67.67	67.70	2,002,229	-0.07(-0.10%)
Jan 16, 2015	67.76	67.82	67.72	67.77	5,004,962	-0.05(-0.07%)
Jan 15, 2015	67.73	67.82	67.67	67.82	1,476,977	+0.13(+0.20%)
Jan 14, 2015	67.69	67.72	67.64	67.68	1,090,499	+0.11(+0.16%)
Jan 13, 2015	67.51	67.60	67.51	67.57	2,198,524	+0.07(+0.10%)
Jan 12, 2015	67.54	67.56	67.49	67.51	1,657,413	+0.02(+0.03%)
Jan 09, 2015	67.42	67.51	67.42	67.49	1,509,922	+0.07(+0.10%)
Jan 08, 2015	67.42	67.43	67.38	67.42	1,415,903	+0.01(+0.01%)
Jan 07, 2015	67.40	67.41	67.35	67.41	2,189,563	+0.06(+0.09%)
Jan 06, 2015	67.36	67.50	67.33	67.35	3,175,862	+0.06(+0.09%)
Jan 05, 2015	67.24	67.32	67.21	67.29	1,822,590	+0.06(+0.09%)
Jan 02, 2015	67.24	67.29	67.22	67.24	1,111,357	+0.00(+0.00%)
Dec 31, 2014	67.24	67.24	67.24	67.24	1,876,988	+0.03(+0.05%)
Dec 30, 2014	67.20	67.24	67.18	67.20	2,174,179	+0.03(+0.04%)
Dec 29, 2014	67.14	67.22	67.13	67.18	4,459,001	+0.09(+0.14%)
Dec 26, 2014	67.06	67.14	67.05	67.08	1,906,368	+0.03(+0.04%)
Dec 24, 2014	67.06	67.06	67.06	67.06	1,162,936	+0.01(+0.01%)
Dec 23, 2014	67.17	67.17	67.05	67.05	2,482,566	-0.11(-0.16%)
Dec 22, 2014	67.15	67.20	67.14	67.16	1,510,918	+0.00(+0.00%)
Dec 19, 2014	67.20	67.20	67.14	67.16	1,332,294	-0.02(-0.03%)
Dec 18, 2014	67.22	67.24	67.13	67.17	1,342,849	-0.12(-0.17%)
Dec 17, 2014	67.35	67.40	67.24	67.29	1,821,923	-0.06(-0.09%)
Dec 16, 2014	67.35	67.37	67.29	67.35	1,510,644	+0.09(+0.14%)
Dec 15, 2014	67.31	67.36	67.25	67.26	1,783,355	-0.12(-0.17%)
Dec 12, 2014	67.31	67.40	67.26	67.38	1,573,370	+0.14(+0.21%)
Dec 11, 2014	67.24	67.27	67.19	67.23	1,464,635	-0.06(-0.09%)
Dec 10, 2014	67.20	67.29	67.19	67.29	3,650,375	+0.06(+0.09%)
Dec 09, 2014	67.19	67.27	67.19	67.23	1,175,842	+0.04(+0.06%)
Dec 08, 2014	67.16	67.21	67.12	67.19	1,143,254	+0.03(+0.05%)
Dec 05, 2014	67.23	67.23	67.15	67.16	1,705,926	-0.20(-0.30%)
Dec 04, 2014	67.32	67.36	67.29	67.36	864,071	+0.03(+0.04%)
Dec 03, 2014	67.30	67.33	67.28	67.33	1,915,839	+0.01(+0.02%)
Dec 02, 2014	67.38	67.38	67.29	67.32	1,429,451	-0.12(-0.18%)
Dec 01, 2014	67.48	67.51	67.43	67.44	1,143,692	+0.01(+0.02%)
Nov 28, 2014	67.41	67.42	67.37	67.42	357,057	+0.07(+0.10%)
Nov 26, 2014	67.37	67.36	67.36	67.36	902,889	+0.03(+0.04%)
Nov 25, 2014	67.27	67.33	67.27	67.33	1,024,267	+0.03(+0.04%)
Nov 24, 2014	67.28	67.31	67.25	67.31	790,170	+0.03(+0.04%)
Nov 21, 2014	67.27	67.28	67.22	67.28	1,128,754	+0.03(+0.04%)
Nov 20, 2014	67.28	67.28	67.22	67.26	869,134	+0.03(+0.04%)
Nov 19, 2014	67.21	67.27	67.20	67.23	953,055	-0.01(-0.01%)
Nov 18, 2014	67.21	67.27	67.21	67.24	863,698	+0.03(+0.04%)
Nov 17, 2014	67.26	67.27	67.22	67.22	579,711	-0.03(-0.05%)
Nov 14, 2014	67.20	67.26	67.17	67.25	610,726	+0.04(+0.06%)
Nov 13, 2014	67.21	67.24	67.18	67.21	901,125	+0.03(+0.04%)
Nov 12, 2014	67.24	67.24	67.18	67.18	648,429	+0.02(+0.02%)
Nov 11, 2014	67.18	67.22	67.15	67.16	1,000,328	-0.02(-0.02%)
Nov 10, 2014	67.25	67.25	67.18	67.18	877,367	-0.05(-0.07%)
Nov 07, 2014	67.20	67.26	67.16	67.23	897,547	+0.09(+0.14%)
Nov 06, 2014	67.18	67.19	67.12	67.14	835,451	-0.02(-0.03%)
Nov 05, 2014	67.19	67.19	67.15	67.16	2,536,337	-0.04(-0.06%)
Nov 04, 2014	67.24	67.24	67.17	67.20	1,288,046	+0.00(+0.00%)

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.