Short-Term Bond ETF Vanguard (NY: BSV )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	63.12	63.17	63.11	63.13	588,847	+0.01(+0.01%)
Feb 25, 2011	63.05	63.12	63.01	63.12	1,319,811	+0.11(+0.17%)
Feb 24, 2011	63.03	63.11	63.01	63.01	613,936	-0.04(-0.06%)
Feb 23, 2011	63.09	63.11	63.03	63.05	432,025	-0.01(-0.02%)
Feb 22, 2011	62.96	63.08	62.95	63.07	1,121,837	+0.10(+0.16%)
Feb 18, 2011	62.87	62.96	62.85	62.96	675,876	+0.07(+0.11%)
Feb 17, 2011	62.86	62.92	62.84	62.89	538,445	+0.10(+0.16%)
Feb 16, 2011	62.79	62.84	62.76	62.79	603,233	-0.02(-0.04%)
Feb 15, 2011	62.74	62.82	62.74	62.81	526,832	+0.06(+0.10%)
Feb 14, 2011	62.76	62.80	62.74	62.75	653,865	+0.00(+0.00%)
Feb 11, 2011	62.80	62.83	62.73	62.75	1,146,216	+0.01(+0.01%)
Feb 10, 2011	62.78	62.80	62.72	62.74	630,909	-0.08(-0.12%)
Feb 09, 2011	62.74	62.84	62.73	62.82	1,634,876	+0.09(+0.15%)
Feb 08, 2011	62.82	62.84	62.71	62.73	864,263	-0.13(-0.20%)
Feb 07, 2011	62.79	62.86	62.74	62.85	1,118,157	+0.02(+0.02%)
Feb 04, 2011	62.93	62.94	62.83	62.84	822,233	-0.14(-0.22%)
Feb 03, 2011	63.00	63.03	62.96	62.98	728,141	-0.12(-0.19%)
Feb 02, 2011	63.14	63.19	63.07	63.10	602,108	-0.09(-0.14%)
Feb 01, 2011	63.22	63.22	63.14	63.18	706,324	-0.09(-0.14%)
Jan 31, 2011	63.27	63.31	63.24	63.27	507,768	-0.01(-0.01%)
Jan 28, 2011	63.18	63.29	63.16	63.28	885,894	+0.12(+0.19%)
Jan 27, 2011	63.18	63.19	63.11	63.16	570,795	+0.03(+0.05%)
Jan 26, 2011	63.14	63.19	63.07	63.13	783,583	+0.02(+0.04%)
Jan 25, 2011	63.07	63.16	63.05	63.11	446,458	+0.04(+0.06%)
Jan 24, 2011	63.07	63.11	63.04	63.07	610,143	-0.02(-0.04%)
Jan 21, 2011	63.03	63.09	63.02	63.09	458,342	+0.02(+0.04%)
Jan 20, 2011	63.13	63.13	63.03	63.07	871,926	-0.11(-0.17%)
Jan 19, 2011	63.09	63.20	63.09	63.18	738,107	+0.08(+0.12%)
Jan 18, 2011	63.13	63.14	63.05	63.10	421,598	-0.07(-0.11%)
Jan 14, 2011	63.12	63.18	63.08	63.17	540,651	+0.04(+0.06%)
Jan 13, 2011	63.07	63.15	63.03	63.13	500,342	+0.08(+0.12%)
Jan 12, 2011	63.06	63.11	62.96	63.05	620,945	-0.05(-0.09%)
Jan 11, 2011	63.12	63.16	63.07	63.11	773,827	-0.04(-0.06%)
Jan 10, 2011	63.11	63.14	63.08	63.14	349,551	+0.04(+0.06%)
Jan 07, 2011	63.00	63.11	62.96	63.11	2,347,273	+0.18(+0.29%)
Jan 06, 2011	62.85	62.93	62.85	62.93	885,201	+0.08(+0.12%)
Jan 05, 2011	62.87	62.91	62.82	62.85	1,237,773	-0.15(-0.24%)
Jan 04, 2011	63.03	63.07	62.96	63.00	549,247	-0.02(-0.02%)
Jan 03, 2011	62.95	63.01	62.89	63.01	722,429	-0.03(-0.05%)
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%)

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.