Short-Term Bond ETF Vanguard (NY: BSV )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	67.53	67.58	67.51	67.55	832,420	+0.04(+0.06%)
Feb 26, 2015	67.57	67.59	67.49	67.51	1,238,016	-0.09(-0.14%)
Feb 25, 2015	67.59	67.62	67.57	67.60	1,446,130	-0.01(-0.01%)
Feb 24, 2015	67.47	67.62	67.43	67.61	1,047,921	+0.13(+0.20%)
Feb 23, 2015	67.48	67.52	67.47	67.48	1,385,297	+0.03(+0.05%)
Feb 20, 2015	67.51	67.54	67.42	67.44	1,532,657	+0.00(+0.00%)
Feb 19, 2015	67.48	67.51	67.44	67.44	1,177,370	-0.04(-0.06%)
Feb 18, 2015	67.37	67.51	67.35	67.48	1,535,760	+0.10(+0.15%)
Feb 17, 2015	67.43	67.48	67.34	67.38	2,194,111	-0.06(-0.09%)
Feb 13, 2015	67.48	67.44	67.44	67.44	1,533,741	-0.03(-0.04%)
Feb 12, 2015	67.45	67.50	67.45	67.47	1,345,989	+0.04(+0.06%)
Feb 11, 2015	67.45	67.49	67.42	67.42	1,517,910	+0.00(+0.00%)
Feb 10, 2015	67.48	67.48	67.42	67.42	859,633	-0.06(-0.09%)
Feb 09, 2015	67.54	67.54	67.45	67.48	882,882	-0.02(-0.03%)
Feb 06, 2015	67.58	67.61	67.48	67.50	1,320,093	-0.26(-0.39%)
Feb 05, 2015	67.72	67.78	67.69	67.76	1,171,044	-0.01(-0.01%)
Feb 04, 2015	67.69	67.78	67.66	67.77	1,139,551	+0.03(+0.05%)
Feb 03, 2015	67.82	67.82	67.73	67.74	1,327,440	-0.08(-0.12%)
Feb 02, 2015	67.82	67.88	67.80	67.82	1,944,338	-0.06(-0.08%)
Jan 30, 2015	67.83	67.88	67.78	67.88	2,575,551	+0.17(+0.25%)
Jan 29, 2015	67.74	67.74	67.67	67.71	964,236	-0.02(-0.02%)
Jan 28, 2015	67.67	67.77	67.63	67.72	959,703	+0.07(+0.10%)
Jan 27, 2015	67.69	67.72	67.64	67.66	1,579,149	+0.03(+0.05%)
Jan 26, 2015	67.64	67.67	67.60	67.62	2,136,529	-0.03(-0.04%)
Jan 23, 2015	67.62	67.68	67.62	67.65	2,214,224	+0.04(+0.06%)
Jan 22, 2015	67.74	67.74	67.57	67.61	1,859,182	-0.02(-0.02%)
Jan 21, 2015	67.66	67.73	67.62	67.62	1,574,771	-0.08(-0.11%)
Jan 20, 2015	67.76	67.79	67.67	67.70	2,002,208	-0.07(-0.10%)
Jan 16, 2015	67.76	67.83	67.72	67.77	5,004,909	-0.05(-0.07%)
Jan 15, 2015	67.73	67.83	67.67	67.82	1,476,961	+0.13(+0.20%)
Jan 14, 2015	67.69	67.72	67.64	67.68	1,090,488	+0.11(+0.16%)
Jan 13, 2015	67.51	67.60	67.51	67.57	2,198,501	+0.07(+0.10%)
Jan 12, 2015	67.54	67.56	67.49	67.51	1,657,395	+0.02(+0.02%)
Jan 09, 2015	67.42	67.51	67.42	67.49	1,509,906	+0.07(+0.10%)
Jan 08, 2015	67.42	67.43	67.38	67.42	1,415,888	+0.01(+0.01%)
Jan 07, 2015	67.40	67.41	67.35	67.41	2,189,540	+0.06(+0.09%)
Jan 06, 2015	67.36	67.50	67.33	67.35	3,175,829	+0.06(+0.09%)
Jan 05, 2015	67.24	67.32	67.21	67.30	1,822,571	+0.06(+0.09%)
Jan 02, 2015	67.24	67.29	67.22	67.24	1,111,346	+0.00(+0.00%)
Dec 31, 2014	67.24	67.24	67.24	67.24	1,876,968	+0.03(+0.05%)
Dec 30, 2014	67.20	67.24	67.18	67.20	2,174,156	+0.03(+0.04%)
Dec 29, 2014	67.14	67.22	67.13	67.18	4,458,954	+0.09(+0.14%)
Dec 26, 2014	67.06	67.14	67.05	67.09	1,906,348	+0.03(+0.04%)
Dec 24, 2014	67.06	67.06	67.06	67.06	1,162,923	+0.01(+0.01%)
Dec 23, 2014	67.17	67.17	67.05	67.05	2,482,540	-0.11(-0.16%)
Dec 22, 2014	67.15	67.20	67.14	67.16	1,510,902	+0.00(+0.00%)
Dec 19, 2014	67.20	67.20	67.14	67.16	1,332,280	-0.02(-0.03%)
Dec 18, 2014	67.23	67.24	67.13	67.17	1,342,835	-0.12(-0.17%)
Dec 17, 2014	67.35	67.40	67.25	67.29	1,821,904	-0.06(-0.09%)
Dec 16, 2014	67.35	67.37	67.29	67.35	1,510,628	+0.09(+0.14%)
Dec 15, 2014	67.31	67.36	67.25	67.26	1,783,337	-0.12(-0.17%)
Dec 12, 2014	67.31	67.40	67.26	67.38	1,573,353	+0.14(+0.21%)
Dec 11, 2014	67.24	67.27	67.19	67.23	1,464,619	-0.06(-0.09%)
Dec 10, 2014	67.20	67.29	67.19	67.29	3,650,337	+0.06(+0.09%)
Dec 09, 2014	67.19	67.27	67.19	67.23	1,175,830	+0.04(+0.06%)
Dec 08, 2014	67.16	67.21	67.12	67.19	1,143,242	+0.03(+0.05%)
Dec 05, 2014	67.23	67.23	67.15	67.16	1,705,908	-0.20(-0.30%)
Dec 04, 2014	67.32	67.36	67.29	67.36	864,062	+0.03(+0.04%)
Dec 03, 2014	67.30	67.33	67.28	67.33	1,915,819	+0.01(+0.02%)
Dec 02, 2014	67.38	67.38	67.29	67.32	1,429,436	-0.12(-0.18%)

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.