Short-Term Bond ETF Vanguard (NY: BSV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	66.58	66.63	66.56	66.63	397,603	+0.03(+0.05%)
Nov 27, 2013	66.63	66.63	66.56	66.60	1,122,325	-0.01(-0.01%)
Nov 26, 2013	66.60	66.62	66.56	66.60	1,538,130	+0.01(+0.01%)
Nov 25, 2013	66.58	66.61	66.55	66.60	1,284,530	+0.02(+0.02%)
Nov 22, 2013	66.55	66.60	66.55	66.58	1,508,023	+0.02(+0.02%)
Nov 21, 2013	66.55	66.60	66.52	66.56	1,492,744	+0.02(+0.02%)
Nov 20, 2013	66.58	66.61	66.54	66.55	927,626	-0.03(-0.05%)
Nov 19, 2013	66.58	66.60	66.55	66.58	1,340,256	-0.01(-0.01%)
Nov 18, 2013	66.55	66.59	66.55	66.59	869,491	+0.05(+0.07%)
Nov 15, 2013	66.56	66.59	66.54	66.54	669,998	-0.05(-0.07%)
Nov 14, 2013	66.51	66.59	66.51	66.59	1,050,679	+0.17(+0.26%)
Nov 12, 2013	66.46	66.46	66.41	66.41	1,444,727	-0.06(-0.09%)
Nov 11, 2013	66.46	66.48	66.45	66.47	1,113,957	+0.01(+0.01%)
Nov 08, 2013	66.49	66.50	66.45	66.46	1,367,298	-0.11(-0.16%)
Nov 07, 2013	66.59	66.60	66.55	66.57	993,327	+0.02(+0.02%)
Nov 06, 2013	66.53	66.56	66.52	66.55	1,034,880	+0.07(+0.11%)
Nov 05, 2013	66.47	66.48	66.43	66.48	1,286,266	-0.02(-0.02%)
Nov 04, 2013	66.51	66.51	66.46	66.50	795,569	+0.04(+0.06%)
Nov 01, 2013	66.49	66.51	66.45	66.46	1,466,167	-0.04(-0.05%)
Oct 31, 2013	66.52	66.54	66.44	66.49	861,773	-0.02(-0.04%)
Oct 30, 2013	66.53	66.56	66.47	66.52	1,268,016	+0.00(+0.01%)
Oct 29, 2013	66.48	66.52	66.47	66.51	857,107	+0.05(+0.07%)
Oct 28, 2013	66.48	66.52	66.46	66.47	2,335,857	-0.02(-0.04%)
Oct 25, 2013	66.48	66.51	66.46	66.49	628,988	+0.01(+0.01%)
Oct 24, 2013	66.50	66.52	66.45	66.48	911,745	-0.01(-0.01%)
Oct 23, 2013	66.48	66.52	66.48	66.49	943,441	-0.02(-0.02%)
Oct 22, 2013	66.48	66.52	66.46	66.51	1,823,172	+0.09(+0.14%)
Oct 21, 2013	66.38	66.44	66.38	66.42	1,014,999	-0.01(-0.01%)
Oct 18, 2013	66.43	66.46	66.42	66.43	797,921	-0.02(-0.02%)
Oct 17, 2013	66.38	66.45	66.37	66.44	799,701	+0.13(+0.19%)
Oct 16, 2013	66.25	66.34	66.23	66.31	1,038,725	+0.07(+0.10%)
Oct 15, 2013	66.31	66.31	66.24	66.25	1,394,433	-0.02(-0.03%)
Oct 14, 2013	66.29	66.31	66.25	66.27	807,700	-0.02(-0.04%)
Oct 11, 2013	66.29	66.33	66.27	66.29	859,007	+0.01(+0.02%)
Oct 10, 2013	66.23	66.29	66.22	66.28	755,260	+0.00(+0.01%)
Oct 09, 2013	66.27	66.30	66.25	66.28	2,034,232	+0.02(+0.04%)
Oct 08, 2013	66.28	66.28	66.23	66.25	1,022,730	-0.05(-0.07%)
Oct 07, 2013	66.33	66.33	66.21	66.30	744,727	+0.02(+0.02%)
Oct 04, 2013	66.33	66.33	66.27	66.29	1,044,249	-0.07(-0.11%)
Oct 03, 2013	66.33	66.38	66.31	66.36	711,114	+0.02(+0.02%)
Oct 02, 2013	66.33	66.37	66.30	66.34	2,292,153	+0.07(+0.10%)
Oct 01, 2013	66.31	66.33	66.27	66.28	1,326,950	+0.02(+0.03%)
Sep 27, 2013	66.23	66.31	66.23	66.26	855,980	+0.02(+0.04%)
Sep 26, 2013	66.26	66.27	66.22	66.23	795,398	-0.02(-0.04%)
Sep 25, 2013	66.25	66.29	66.23	66.26	957,462	+0.03(+0.04%)
Sep 24, 2013	66.21	66.28	66.20	66.23	1,052,527	+0.01(+0.02%)
Sep 23, 2013	66.18	66.22	66.17	66.22	1,567,747	+0.02(+0.04%)
Sep 20, 2013	66.18	66.22	66.15	66.19	678,547	+0.02(+0.02%)
Sep 19, 2013	66.19	66.22	66.16	66.18	1,251,542	-0.05(-0.07%)
Sep 18, 2013	66.01	66.27	65.96	66.22	1,535,400	+0.23(+0.35%)
Sep 17, 2013	66.00	66.03	65.98	65.99	1,218,461	+0.00(+0.00%)
Sep 16, 2013	66.04	66.05	65.96	65.99	1,380,676	+0.10(+0.15%)
Sep 13, 2013	65.85	65.90	65.83	65.89	1,612,657	+0.02(+0.03%)
Sep 12, 2013	65.85	65.89	65.84	65.88	1,188,260	+0.08(+0.13%)
Sep 11, 2013	65.80	65.83	65.75	65.80	1,082,448	+0.06(+0.09%)
Sep 10, 2013	65.77	65.80	65.73	65.74	1,457,301	-0.09(-0.13%)
Sep 09, 2013	65.85	65.87	65.81	65.82	745,637	+0.06(+0.09%)
Sep 06, 2013	65.76	65.81	65.72	65.76	1,348,641	+0.10(+0.15%)
Sep 05, 2013	65.69	65.71	65.62	65.66	1,383,751	-0.08(-0.13%)
Sep 04, 2013	65.87	65.89	65.75	65.75	805,284	-0.09(-0.14%)

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.