Short-Term Bond ETF Vanguard (NY: BSV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	61.49	61.55	61.46	61.46	699,618	-0.04(-0.06%)
Nov 27, 2009	61.53	61.53	61.28	61.50	113,067	+0.08(+0.12%)
Nov 25, 2009	61.41	61.43	61.31	61.42	522,950	+0.04(+0.06%)
Nov 24, 2009	61.33	61.40	61.29	61.38	739,093	+0.11(+0.17%)
Nov 23, 2009	61.30	61.30	61.12	61.28	1,157,194	-0.01(-0.01%)
Nov 20, 2009	61.37	61.37	61.26	61.28	491,091	-0.04(-0.06%)
Nov 19, 2009	61.29	61.35	61.27	61.32	775,671	+0.06(+0.10%)
Nov 18, 2009	61.28	61.28	61.19	61.26	449,810	+0.07(+0.11%)
Nov 17, 2009	61.25	61.25	61.15	61.19	585,532	-0.03(-0.05%)
Nov 16, 2009	61.19	61.23	61.11	61.22	412,529	+0.14(+0.24%)
Nov 13, 2009	61.12	61.16	61.08	61.08	426,899	-0.04(-0.07%)
Nov 12, 2009	61.17	61.17	61.05	61.12	656,534	-0.06(-0.10%)
Nov 11, 2009	61.15	61.20	61.00	61.19	465,756	+0.19(+0.31%)
Nov 10, 2009	61.12	61.14	60.99	60.99	813,582	-0.03(-0.05%)
Nov 09, 2009	61.03	61.03	60.96	61.02	380,281	+0.01(+0.01%)
Nov 06, 2009	60.96	61.02	60.87	61.02	544,447	+0.08(+0.14%)
Nov 05, 2009	60.95	60.97	60.84	60.93	584,439	+0.02(+0.02%)
Nov 04, 2009	60.95	61.06	60.86	60.92	760,348	-0.03(-0.05%)
Nov 03, 2009	60.97	60.98	60.92	60.95	576,139	+0.00(+0.00%)
Nov 02, 2009	60.99	61.00	60.87	60.95	554,434	-0.13(-0.21%)
Oct 30, 2009	61.04	61.11	60.99	61.08	652,699	+0.10(+0.16%)
Oct 29, 2009	60.99	61.07	60.92	60.98	714,910	-0.02(-0.03%)
Oct 28, 2009	60.96	61.02	60.90	60.99	637,853	+0.03(+0.05%)
Oct 27, 2009	60.83	60.96	60.76	60.96	289,515	+0.17(+0.28%)
Oct 26, 2009	60.86	60.86	60.76	60.80	490,519	-0.09(-0.15%)
Oct 23, 2009	60.89	60.91	60.84	60.89	759,642	-0.11(-0.18%)
Oct 22, 2009	61.00	61.00	60.89	60.99	629,496	+0.06(+0.10%)
Oct 21, 2009	60.99	61.00	60.92	60.93	331,999	-0.10(-0.16%)
Oct 20, 2009	60.99	61.03	60.96	61.03	756,640	+0.10(+0.16%)
Oct 19, 2009	60.89	60.93	60.80	60.93	570,441	+0.00(+0.00%)
Oct 16, 2009	60.93	60.96	60.82	60.93	351,700	+0.00(+0.00%)
Oct 15, 2009	60.92	60.99	60.86	60.93	1,892,286	-0.02(-0.03%)
Oct 14, 2009	60.90	61.00	60.89	60.95	567,647	-0.02(-0.04%)
Oct 13, 2009	61.06	61.06	60.92	60.97	425,683	-0.02(-0.04%)
Oct 12, 2009	60.93	61.10	60.90	60.99	295,330	+0.04(+0.06%)
Oct 09, 2009	61.00	61.02	60.89	60.96	276,803	-0.04(-0.06%)
Oct 08, 2009	61.09	61.14	60.94	60.99	318,887	-0.10(-0.16%)
Oct 07, 2009	61.09	61.13	60.98	61.09	322,063	+0.14(+0.23%)
Oct 06, 2009	61.06	61.07	60.93	60.96	374,412	-0.21(-0.35%)
Oct 05, 2009	61.18	61.28	61.05	61.17	548,638	+0.02(+0.04%)
Oct 02, 2009	61.23	61.25	60.98	61.15	460,632	+0.13(+0.21%)
Oct 01, 2009	61.11	61.11	60.97	61.02	405,609	-0.05(-0.09%)
Sep 30, 2009	61.02	61.14	60.86	61.07	510,221	+0.04(+0.06%)
Sep 29, 2009	61.02	61.05	60.94	61.03	511,530	+0.09(+0.14%)
Sep 28, 2009	61.03	61.09	60.89	60.95	408,974	-0.06(-0.10%)
Sep 25, 2009	61.09	61.09	60.91	61.01	430,447	-0.04(-0.06%)
Sep 24, 2009	61.06	61.12	60.90	61.05	597,361	+0.07(+0.12%)
Sep 23, 2009	60.78	60.99	60.78	60.97	459,835	+0.14(+0.23%)
Sep 22, 2009	60.82	60.93	60.80	60.83	575,865	-0.08(-0.13%)
Sep 21, 2009	60.93	60.95	60.81	60.91	529,702	-0.02(-0.02%)
Sep 18, 2009	60.93	60.99	60.84	60.93	468,481	+0.02(+0.02%)
Sep 17, 2009	60.92	60.93	60.79	60.91	497,735	+0.11(+0.19%)
Sep 16, 2009	60.91	60.91	60.74	60.80	547,100	+0.02(+0.03%)
Sep 15, 2009	60.94	61.02	60.74	60.78	707,891	-0.14(-0.24%)
Sep 14, 2009	60.98	60.98	60.85	60.93	579,372	+0.01(+0.01%)
Sep 11, 2009	61.08	61.09	60.89	60.92	549,631	-0.08(-0.13%)
Sep 10, 2009	60.97	61.05	60.80	60.99	895,187	+0.15(+0.25%)
Sep 09, 2009	60.79	60.93	60.73	60.84	970,065	+0.15(+0.25%)
Sep 08, 2009	60.95	60.95	60.69	60.69	599,277	-0.24(-0.40%)
Sep 04, 2009	60.93	60.98	60.92	60.93	410,088	-0.02(-0.04%)
Sep 03, 2009	60.90	60.99	60.86	60.96	344,087	-0.02(-0.04%)
Sep 02, 2009	61.00	61.04	60.85	60.98	483,225	+0.15(+0.25%)

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.