Interm Term Bond ETF Vanguard (NY: BIV )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	50.49	50.55	50.36	50.49	217,865	+0.15(+0.30%)
May 27, 2010	50.45	50.46	50.25	50.34	459,099	-0.34(-0.68%)
May 26, 2010	50.74	50.74	50.46	50.68	412,544	-0.11(-0.21%)
May 25, 2010	50.88	50.94	50.74	50.79	600,941	+0.06(+0.12%)
May 24, 2010	50.76	50.95	50.67	50.73	1,128,045	-0.00(-0.01%)
May 21, 2010	50.98	51.02	50.59	50.73	629,044	+0.09(+0.18%)
May 20, 2010	50.66	50.71	50.49	50.64	341,526	+0.21(+0.41%)
May 19, 2010	50.44	50.54	50.35	50.43	192,544	+0.02(+0.05%)
May 18, 2010	50.21	50.43	50.15	50.41	229,124	+0.23(+0.47%)
May 17, 2010	50.25	50.40	50.12	50.17	171,480	+0.00(+0.00%)
May 14, 2010	50.17	50.25	50.04	50.17	230,072	+0.18(+0.36%)
May 13, 2010	49.91	50.10	49.82	49.99	153,405	+0.01(+0.02%)
May 12, 2010	49.99	50.04	49.88	49.98	142,610	-0.09(-0.17%)
May 11, 2010	49.96	50.08	49.91	50.07	151,827	+0.08(+0.17%)
May 10, 2010	49.90	50.01	49.88	49.98	233,751	-0.05(-0.10%)
May 07, 2010	50.22	50.22	49.87	50.04	471,472	+0.06(+0.12%)
May 06, 2010	50.02	50.40	49.87	49.98	172,246	-0.05(-0.11%)
May 05, 2010	49.93	50.16	49.86	50.03	145,994	+0.16(+0.32%)
May 04, 2010	49.86	49.91	49.78	49.87	112,474	+0.16(+0.33%)
May 03, 2010	49.75	49.79	49.66	49.71	239,818	-0.05(-0.10%)
Apr 30, 2010	49.66	49.79	49.61	49.76	116,674	+0.19(+0.38%)
Apr 29, 2010	49.51	49.58	49.44	49.57	191,415	+0.06(+0.12%)
Apr 28, 2010	49.59	49.61	49.39	49.51	175,277	-0.15(-0.31%)
Apr 27, 2010	49.47	49.67	49.39	49.66	715,360	+0.38(+0.77%)
Apr 26, 2010	49.36	49.38	49.24	49.28	114,183	+0.00(+0.00%)
Apr 23, 2010	49.30	49.32	49.22	49.28	119,661	-0.06(-0.11%)
Apr 22, 2010	49.55	49.59	49.31	49.34	90,482	-0.15(-0.30%)
Apr 21, 2010	49.40	49.51	49.33	49.48	174,702	+0.17(+0.35%)
Apr 20, 2010	49.34	49.34	49.23	49.31	98,607	-0.04(-0.07%)
Apr 19, 2010	49.44	49.45	49.31	49.35	115,786	-0.13(-0.27%)
Apr 16, 2010	49.29	49.48	49.28	49.48	219,244	+0.24(+0.49%)
Apr 15, 2010	49.18	49.33	49.13	49.24	117,062	+0.10(+0.19%)
Apr 14, 2010	49.18	49.29	49.11	49.15	198,830	-0.06(-0.12%)
Apr 13, 2010	49.19	49.24	49.10	49.21	122,284	+0.12(+0.24%)
Apr 12, 2010	49.13	49.13	49.00	49.09	210,341	+0.06(+0.11%)
Apr 09, 2010	48.94	49.04	48.85	49.04	220,179	+0.07(+0.15%)
Apr 08, 2010	49.05	49.13	48.88	48.96	147,000	+0.01(+0.01%)
Apr 07, 2010	48.71	49.00	48.69	48.96	204,927	+0.21(+0.43%)
Apr 06, 2010	48.70	48.80	48.64	48.75	184,369	+0.10(+0.20%)
Apr 05, 2010	48.77	48.81	48.50	48.65	445,839	-0.33(-0.68%)
Apr 01, 2010	49.04	48.98	48.98	48.98	151,181	-0.07(-0.15%)
Mar 31, 2010	49.09	49.10	48.98	49.05	132,378	+0.08(+0.16%)
Mar 30, 2010	48.84	48.97	48.80	48.97	135,854	+0.05(+0.11%)
Mar 29, 2010	48.92	49.00	48.85	48.92	158,160	-0.07(-0.14%)
Mar 26, 2010	48.86	49.00	48.78	48.98	342,398	+0.13(+0.28%)
Mar 25, 2010	48.94	48.98	48.68	48.85	229,172	-0.10(-0.20%)
Mar 24, 2010	49.17	49.21	48.91	48.95	212,156	-0.45(-0.92%)
Mar 23, 2010	49.45	49.45	49.35	49.40	325,067	+0.01(+0.01%)
Mar 22, 2010	49.42	49.45	49.34	49.39	234,489	+0.06(+0.13%)
Mar 19, 2010	49.31	49.44	49.30	49.33	180,307	-0.01(-0.03%)
Mar 18, 2010	49.52	49.52	49.30	49.34	163,601	-0.15(-0.31%)
Mar 17, 2010	49.46	49.50	49.42	49.50	180,690	+0.07(+0.14%)
Mar 16, 2010	49.23	49.43	49.23	49.43	204,856	+0.23(+0.46%)
Mar 15, 2010	49.21	49.24	49.19	49.20	152,475	-0.02(-0.05%)
Mar 12, 2010	49.02	49.25	49.02	49.22	160,780	+0.09(+0.17%)
Mar 11, 2010	49.14	49.20	49.06	49.14	150,592	-0.07(-0.14%)
Mar 10, 2010	49.16	49.27	49.11	49.20	159,153	-0.07(-0.14%)
Mar 09, 2010	49.16	49.28	49.16	49.27	128,677	+0.10(+0.20%)
Mar 08, 2010	49.12	49.17	49.09	49.17	115,245	+0.09(+0.17%)
Mar 05, 2010	49.22	49.22	49.07	49.09	168,254	-0.24(-0.50%)
Mar 04, 2010	49.25	49.34	49.20	49.33	209,779	+0.07(+0.14%)
Mar 03, 2010	49.23	49.30	49.16	49.26	187,182	-0.02(-0.04%)
Mar 02, 2010	49.21	49.29	49.15	49.28	272,266	+0.09(+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.