Short-Term Bond ETF Vanguard (NY: BSV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	64.76	64.78	64.69	64.75	885,695	+0.03(+0.05%)
Nov 29, 2011	64.74	64.77	64.67	64.72	541,376	-0.01(-0.02%)
Nov 28, 2011	64.71	64.76	64.65	64.73	444,357	-0.01(-0.01%)
Nov 25, 2011	64.74	64.76	64.68	64.74	77,323	-0.05(-0.07%)
Nov 23, 2011	64.75	64.79	64.72	64.79	861,393	+0.07(+0.11%)
Nov 22, 2011	64.80	64.80	64.69	64.72	1,092,844	-0.06(-0.10%)
Nov 21, 2011	64.80	64.82	64.73	64.78	2,008,446	-0.01(-0.01%)
Nov 18, 2011	64.81	64.84	64.76	64.79	414,392	-0.03(-0.05%)
Nov 17, 2011	64.81	64.84	64.75	64.82	1,141,310	-0.05(-0.07%)
Nov 16, 2011	64.88	64.88	64.82	64.87	924,018	+0.03(+0.05%)
Nov 15, 2011	64.90	64.92	64.80	64.84	687,104	-0.06(-0.10%)
Nov 14, 2011	64.94	64.94	64.85	64.90	373,068	+0.01(+0.01%)
Nov 11, 2011	64.81	64.93	64.80	64.89	473,774	-0.02(-0.04%)
Nov 10, 2011	64.83	64.93	64.83	64.92	854,410	+0.07(+0.11%)
Nov 09, 2011	64.95	64.97	64.81	64.84	1,050,731	-0.08(-0.12%)
Nov 08, 2011	64.91	64.95	64.84	64.92	915,925	+0.05(+0.07%)
Nov 07, 2011	64.95	64.97	64.88	64.88	776,784	-0.10(-0.15%)
Nov 04, 2011	64.92	64.98	64.88	64.97	790,629	+0.02(+0.04%)
Nov 03, 2011	64.95	64.96	64.92	64.95	581,797	+0.05(+0.07%)
Nov 02, 2011	64.92	64.98	64.84	64.90	761,691	-0.02(-0.02%)
Nov 01, 2011	64.84	64.92	64.77	64.92	1,314,610	+0.09(+0.13%)
Oct 31, 2011	64.73	64.84	64.71	64.83	814,781	+0.14(+0.22%)
Oct 28, 2011	64.63	64.69	64.57	64.69	659,936	+0.04(+0.06%)
Oct 27, 2011	64.58	64.73	64.57	64.65	621,680	-0.03(-0.05%)
Oct 26, 2011	64.69	64.74	64.64	64.68	1,212,082	-0.01(-0.01%)
Oct 25, 2011	64.59	64.72	64.57	64.69	581,481	+0.10(+0.15%)
Oct 24, 2011	64.50	64.61	64.50	64.59	753,933	+0.04(+0.06%)
Oct 21, 2011	64.61	64.65	64.53	64.55	1,117,431	-0.06(-0.10%)
Oct 20, 2011	64.58	64.64	64.54	64.61	456,454	+0.06(+0.10%)
Oct 19, 2011	64.61	64.61	64.50	64.55	4,953,644	-0.02(-0.04%)
Oct 18, 2011	64.65	64.65	64.51	64.57	1,077,415	-0.01(-0.01%)
Oct 17, 2011	64.57	64.61	64.49	64.58	605,897	+0.02(+0.04%)
Oct 14, 2011	64.53	64.57	64.49	64.56	455,444	+0.04(+0.06%)
Oct 13, 2011	64.49	64.57	64.41	64.52	999,557	+0.13(+0.20%)
Oct 12, 2011	64.49	64.49	64.31	64.39	4,546,277	-0.10(-0.15%)
Oct 11, 2011	64.41	64.50	64.39	64.49	652,528	+0.14(+0.21%)
Oct 10, 2011	64.55	64.55	64.34	64.35	452,567	-0.19(-0.30%)
Oct 07, 2011	64.52	64.56	64.41	64.54	2,400,186	+0.09(+0.14%)
Oct 06, 2011	64.47	64.57	64.45	64.45	1,267,899	-0.13(-0.20%)
Oct 05, 2011	64.61	64.61	64.53	64.58	1,233,954	-0.05(-0.07%)
Oct 04, 2011	64.77	64.78	64.57	64.63	903,378	-0.13(-0.20%)
Oct 03, 2011	64.69	64.77	64.63	64.76	1,850,553	+0.07(+0.10%)
Sep 30, 2011	64.68	64.69	64.61	64.69	684,380	+0.05(+0.07%)
Sep 29, 2011	64.64	64.66	64.62	64.64	900,864	-0.09(-0.14%)
Sep 28, 2011	64.68	64.74	64.64	64.73	689,855	-0.02(-0.04%)
Sep 27, 2011	64.69	64.78	64.68	64.75	851,461	-0.01(-0.01%)
Sep 26, 2011	64.71	64.80	64.71	64.76	775,779	-0.02(-0.02%)
Sep 23, 2011	64.84	64.84	64.73	64.78	653,989	-0.11(-0.17%)
Sep 22, 2011	64.86	64.90	64.82	64.89	12,648,842	+0.02(+0.02%)
Sep 21, 2011	64.86	64.96	64.82	64.87	1,482,893	+0.02(+0.04%)
Sep 20, 2011	64.91	64.91	64.83	64.85	714,363	-0.02(-0.04%)
Sep 19, 2011	64.88	64.91	64.86	64.87	342,094	+0.02(+0.04%)
Sep 16, 2011	64.73	64.86	64.73	64.85	465,633	+0.03(+0.05%)
Sep 15, 2011	64.79	64.82	64.75	64.82	541,711	-0.03(-0.05%)
Sep 14, 2011	64.79	64.89	64.79	64.85	833,062	+0.05(+0.07%)
Sep 13, 2011	64.83	64.87	64.78	64.80	607,902	-0.05(-0.07%)
Sep 12, 2011	64.88	64.94	64.85	64.85	863,018	-0.04(-0.06%)
Sep 09, 2011	64.92	64.97	64.86	64.89	432,952	-0.03(-0.05%)
Sep 08, 2011	64.93	64.96	64.80	64.92	955,362	+0.03(+0.05%)
Sep 07, 2011	64.81	64.90	64.75	64.89	730,632	-0.02(-0.04%)
Sep 06, 2011	64.83	64.92	64.83	64.91	664,338	+0.02(+0.02%)
Sep 02, 2011	64.92	64.94	64.81	64.90	610,792	-0.07(-0.11%)

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.