Short-Term Bond ETF Vanguard (NY: BSV )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	62.93	63.06	62.90	63.04	462,603	+0.12(+0.19%)
Dec 30, 2010	62.96	62.97	62.87	62.93	491,219	-0.03(-0.05%)
Dec 29, 2010	62.76	62.96	62.74	62.96	666,733	+0.15(+0.24%)
Dec 28, 2010	62.85	62.92	62.76	62.81	539,985	-0.13(-0.21%)
Dec 27, 2010	62.86	62.95	62.76	62.94	421,140	+0.07(+0.11%)
Dec 23, 2010	62.85	62.90	62.81	62.87	686,338	-0.04(-0.06%)
Dec 22, 2010	62.93	62.97	62.87	62.91	454,803	-0.02(-0.04%)
Dec 21, 2010	62.93	62.99	62.91	62.93	633,773	-0.04(-0.06%)
Dec 20, 2010	62.94	63.01	62.91	62.97	484,749	+0.06(+0.10%)
Dec 17, 2010	62.84	62.96	62.79	62.91	1,142,659	+0.13(+0.21%)
Dec 16, 2010	62.76	62.78	62.69	62.78	801,637	+0.05(+0.09%)
Dec 15, 2010	62.79	62.85	62.69	62.72	1,221,978	-0.07(-0.11%)
Dec 14, 2010	62.89	62.92	62.74	62.79	662,789	-0.12(-0.20%)
Dec 13, 2010	62.81	62.92	62.72	62.92	567,538	+0.10(+0.15%)
Dec 10, 2010	62.88	62.91	62.81	62.82	649,395	-0.06(-0.10%)
Dec 09, 2010	62.93	62.95	62.87	62.88	617,849	-0.03(-0.05%)
Dec 08, 2010	63.00	63.00	62.84	62.92	945,330	-0.18(-0.28%)
Dec 07, 2010	63.30	63.30	63.08	63.10	597,323	-0.23(-0.37%)
Dec 06, 2010	63.28	63.37	63.28	63.33	1,200,910	+0.05(+0.07%)
Dec 03, 2010	63.24	63.31	63.18	63.28	900,606	+0.14(+0.22%)
Dec 02, 2010	63.20	63.20	63.10	63.14	1,339,656	-0.03(-0.05%)
Dec 01, 2010	63.25	63.29	63.17	63.17	662,957	-0.23(-0.36%)
Nov 30, 2010	63.35	63.42	63.35	63.40	336,014	+0.05(+0.09%)
Nov 29, 2010	63.29	63.35	63.25	63.35	813,013	+0.04(+0.06%)
Nov 26, 2010	63.28	63.31	63.25	63.31	126,450	+0.03(+0.05%)
Nov 24, 2010	63.36	63.28	63.28	63.28	529,313	-0.14(-0.22%)
Nov 23, 2010	63.46	63.50	63.41	63.42	803,473	+0.00(+0.00%)
Nov 22, 2010	63.30	63.42	63.26	63.42	942,029	+0.14(+0.22%)
Nov 19, 2010	63.27	63.33	63.25	63.28	706,994	-0.05(-0.07%)
Nov 18, 2010	63.24	63.33	63.21	63.32	342,126	+0.02(+0.04%)
Nov 17, 2010	63.32	63.38	63.30	63.30	630,187	-0.02(-0.04%)
Nov 16, 2010	63.27	63.32	63.19	63.32	739,458	-0.03(-0.05%)
Nov 15, 2010	63.35	63.35	63.17	63.35	1,232,623	-0.05(-0.07%)
Nov 12, 2010	63.51	63.51	63.38	63.40	860,502	-0.12(-0.18%)
Nov 11, 2010	63.60	63.61	63.44	63.52	486,865	+0.00(+0.00%)
Nov 10, 2010	63.53	63.56	63.42	63.52	535,014	-0.04(-0.07%)
Nov 09, 2010	63.70	63.70	63.55	63.56	1,057,266	-0.14(-0.21%)
Nov 08, 2010	63.69	63.72	63.66	63.70	480,029	-0.04(-0.06%)
Nov 05, 2010	63.76	63.80	63.71	63.73	584,640	-0.05(-0.09%)
Nov 04, 2010	63.74	63.83	63.73	63.79	753,872	+0.03(+0.05%)
Nov 03, 2010	63.70	63.77	63.69	63.76	375,832	+0.05(+0.09%)
Nov 02, 2010	63.69	63.71	63.65	63.70	453,841	+0.06(+0.10%)
Nov 01, 2010	63.65	63.78	63.64	63.64	575,318	-0.01(-0.02%)
Oct 29, 2010	63.57	63.66	63.57	63.65	485,474	+0.06(+0.10%)
Oct 28, 2010	63.54	63.59	63.51	63.59	551,815	+0.14(+0.22%)
Oct 27, 2010	63.50	63.50	63.44	63.45	372,209	-0.16(-0.26%)
Oct 25, 2010	63.66	63.66	63.57	63.61	423,808	+0.02(+0.04%)
Oct 22, 2010	63.59	63.61	63.56	63.59	469,436	-0.03(-0.05%)
Oct 21, 2010	63.63	63.64	63.60	63.62	376,165	-0.02(-0.04%)
Oct 20, 2010	63.64	63.67	63.59	63.64	444,959	+0.02(+0.04%)
Oct 19, 2010	63.61	63.64	63.58	63.62	394,500	+0.01(+0.01%)
Oct 18, 2010	63.57	63.63	63.52	63.61	480,904	+0.13(+0.21%)
Oct 15, 2010	63.57	63.57	63.47	63.48	651,458	-0.04(-0.06%)
Oct 14, 2010	63.50	63.56	63.50	63.52	436,421	-0.08(-0.12%)
Oct 13, 2010	63.58	63.61	63.54	63.60	648,453	+0.05(+0.09%)
Oct 12, 2010	63.62	63.64	63.54	63.54	529,444	-0.11(-0.17%)
Oct 11, 2010	63.64	63.66	63.52	63.65	474,897	+0.10(+0.16%)
Oct 08, 2010	63.55	63.63	63.55	63.55	1,036,045	-0.05(-0.07%)
Oct 07, 2010	63.54	63.60	63.54	63.60	408,014	+0.08(+0.12%)
Oct 06, 2010	63.49	63.54	63.48	63.52	396,205	+0.06(+0.10%)
Oct 05, 2010	63.47	63.50	63.43	63.46	451,682	+0.01(+0.01%)
Oct 04, 2010	63.45	63.47	63.40	63.45	433,600	+0.03(+0.05%)

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.