Short-Term Bond ETF Vanguard (NY: BSV )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	58.66	58.81	58.65	58.78	16,515	+0.17(+0.29%)
Dec 28, 2007	58.64	58.74	58.55	58.61	56,101	+0.12(+0.21%)
Dec 27, 2007	58.53	58.54	58.39	58.49	36,902	+0.11(+0.18%)
Dec 26, 2007	58.29	58.51	58.29	58.38	30,934	-0.10(-0.16%)
Dec 24, 2007	58.36	58.55	58.36	58.48	34,361	-0.23(-0.40%)
Dec 21, 2007	58.87	58.87	58.67	58.71	126,065	-0.22(-0.38%)
Dec 20, 2007	58.93	59.03	58.87	58.93	97,785	+0.09(+0.16%)
Dec 19, 2007	58.89	58.94	58.72	58.84	51,579	+0.04(+0.06%)
Dec 18, 2007	58.68	58.82	58.68	58.81	81,793	+0.08(+0.13%)
Dec 17, 2007	58.58	58.73	58.58	58.73	119,076	+0.11(+0.18%)
Dec 14, 2007	58.72	58.73	58.51	58.62	80,744	-0.12(-0.21%)
Dec 13, 2007	58.81	58.81	58.65	58.74	94,257	-0.05(-0.08%)
Dec 12, 2007	58.75	58.81	58.61	58.79	134,841	-0.23(-0.39%)
Dec 11, 2007	58.64	59.32	58.64	59.02	123,349	+0.31(+0.52%)
Dec 10, 2007	58.73	58.77	58.64	58.71	143,007	+0.01(+0.01%)
Dec 07, 2007	58.77	58.82	58.66	58.70	81,092	-0.16(-0.27%)
Dec 06, 2007	59.06	59.06	58.85	58.87	32,408	-0.18(-0.31%)
Dec 05, 2007	58.92	59.07	58.89	59.05	63,049	+0.03(+0.05%)
Dec 04, 2007	59.14	59.15	58.98	59.02	69,865	-0.02(-0.04%)
Dec 03, 2007	59.05	59.05	58.93	59.04	31,590	-0.01(-0.01%)
Nov 30, 2007	58.92	59.06	58.90	59.05	56,364	+0.14(+0.25%)
Nov 29, 2007	59.06	59.08	58.90	58.90	50,989	+0.03(+0.05%)
Nov 28, 2007	59.00	59.00	58.79	58.87	114,038	-0.17(-0.28%)
Nov 27, 2007	59.32	59.32	58.90	59.04	120,868	-0.16(-0.27%)
Nov 26, 2007	59.32	59.32	58.66	59.20	106,450	+0.21(+0.35%)
Nov 23, 2007	59.00	59.00	58.95	58.99	25,180	-0.05(-0.09%)
Nov 21, 2007	58.85	59.75	58.85	59.05	80,485	+0.33(+0.55%)
Nov 20, 2007	58.82	58.87	58.72	58.72	41,421	-0.16(-0.27%)
Nov 19, 2007	58.67	58.89	58.64	58.88	58,592	+0.24(+0.42%)
Nov 16, 2007	58.66	58.67	58.58	58.64	60,820	+0.05(+0.09%)
Nov 15, 2007	58.54	58.64	58.52	58.58	40,634	+0.20(+0.34%)
Nov 14, 2007	58.31	58.41	58.31	58.38	32,114	+0.02(+0.04%)
Nov 13, 2007	58.52	58.52	58.36	58.36	55,839	-0.15(-0.26%)
Nov 12, 2007	58.51	58.59	58.51	58.51	28,837	-0.01(-0.01%)
Nov 09, 2007	58.58	58.58	58.44	58.52	50,452	+0.08(+0.14%)
Nov 08, 2007	58.42	58.54	58.36	58.44	40,503	+0.05(+0.08%)
Nov 07, 2007	58.25	58.41	58.25	58.39	71,044	+0.16(+0.28%)
Nov 06, 2007	58.19	58.31	58.17	58.23	52,169	-0.03(-0.05%)
Nov 05, 2007	58.35	58.35	58.24	58.26	34,342	-0.02(-0.03%)
Nov 02, 2007	58.12	58.35	58.06	58.28	84,677	+0.13(+0.22%)
Nov 01, 2007	58.03	58.16	58.03	58.15	44,829	-0.03(-0.05%)
Oct 31, 2007	58.25	58.32	58.16	58.18	41,814	-0.11(-0.20%)
Oct 30, 2007	58.29	58.32	58.26	58.29	77,598	+0.02(+0.04%)
Oct 29, 2007	58.28	58.31	58.25	58.27	48,892	-0.05(-0.08%)
Oct 26, 2007	58.25	58.36	58.23	58.32	32,376	-0.02(-0.03%)
Oct 25, 2007	58.38	58.41	58.33	58.33	47,057	-0.06(-0.10%)
Oct 24, 2007	58.35	58.48	58.31	58.39	80,220	+0.18(+0.31%)
Oct 23, 2007	58.20	58.27	58.15	58.21	79,302	+0.00(+0.00%)
Oct 22, 2007	58.30	58.30	58.19	58.21	31,196	-0.05(-0.09%)
Oct 19, 2007	58.19	58.29	58.16	58.26	35,260	+0.16(+0.28%)
Oct 18, 2007	58.13	58.14	58.06	58.10	76,681	+0.05(+0.09%)
Oct 17, 2007	57.84	58.06	57.84	58.05	81,138	+0.19(+0.33%)
Oct 16, 2007	57.71	57.87	57.71	57.86	40,241	+0.12(+0.21%)
Oct 15, 2007	57.68	57.79	57.63	57.74	66,195	-0.01(-0.01%)
Oct 12, 2007	57.74	57.79	57.71	57.74	34,080	-0.05(-0.09%)
Oct 11, 2007	57.63	57.80	57.63	57.80	76,157	-0.02(-0.04%)
Oct 10, 2007	57.69	57.82	57.68	57.82	36,702	+0.05(+0.09%)
Oct 09, 2007	57.83	57.87	57.75	57.77	97,260	-0.09(-0.16%)
Oct 08, 2007	57.69	57.90	57.69	57.86	28,444	+0.05(+0.08%)
Oct 05, 2007	57.80	57.82	57.75	57.81	72,749	-0.10(-0.17%)
Oct 04, 2007	57.90	57.93	57.88	57.91	26,609	+0.01(+0.01%)
Oct 03, 2007	57.91	57.93	57.86	57.90	24,511	+0.01(+0.01%)
Oct 02, 2007	57.82	57.95	57.82	57.90	22,807	+0.04(+0.07%)

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.