Interm Term Bond ETF Vanguard (NY: BIV )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	62.96	62.99	62.85	62.93	382,820	-0.06(-0.09%)
May 29, 2014	63.09	63.23	62.95	62.99	372,163	-0.05(-0.08%)
May 28, 2014	62.99	63.11	62.87	63.04	211,767	+0.26(+0.41%)
May 27, 2014	62.84	62.84	62.65	62.79	279,572	+0.01(+0.02%)
May 23, 2014	62.78	62.77	62.77	62.77	203,189	+0.12(+0.19%)
May 22, 2014	62.75	62.75	62.64	62.65	232,247	-0.08(-0.13%)
May 21, 2014	62.72	62.75	62.63	62.73	408,663	-0.06(-0.09%)
May 20, 2014	62.71	62.83	62.70	62.79	280,968	+0.12(+0.19%)
May 19, 2014	62.78	62.83	62.66	62.67	305,054	-0.04(-0.07%)
May 16, 2014	62.73	62.79	62.68	62.72	245,272	-0.10(-0.15%)
May 15, 2014	62.76	62.90	62.71	62.81	470,170	+0.16(+0.26%)
May 14, 2014	62.56	62.74	62.55	62.65	205,479	+0.25(+0.40%)
May 13, 2014	62.39	62.42	62.33	62.40	232,559	+0.19(+0.30%)
May 12, 2014	62.27	62.27	62.19	62.21	180,663	-0.15(-0.24%)
May 09, 2014	62.39	62.39	62.31	62.36	207,457	-0.02(-0.04%)
May 08, 2014	62.37	62.46	62.30	62.39	417,092	+0.07(+0.11%)
May 07, 2014	62.25	62.35	62.17	62.32	183,066	+0.07(+0.11%)
May 06, 2014	62.20	62.26	62.16	62.25	275,373	+0.05(+0.08%)
May 05, 2014	62.30	62.30	62.15	62.20	227,985	-0.04(-0.07%)
May 02, 2014	62.04	62.30	61.96	62.24	607,793	+0.03(+0.05%)
May 01, 2014	62.10	62.28	62.08	62.21	495,912	+0.16(+0.26%)
Apr 30, 2014	61.98	62.08	61.89	62.06	257,085	+0.21(+0.33%)
Apr 29, 2014	61.79	61.87	61.75	61.85	204,491	+0.01(+0.02%)
Apr 28, 2014	61.85	61.95	61.75	61.83	315,986	-0.07(-0.11%)
Apr 25, 2014	61.95	62.01	61.88	61.90	220,872	+0.06(+0.10%)
Apr 24, 2014	61.79	61.88	61.78	61.84	516,718	-0.03(-0.05%)
Apr 23, 2014	61.87	61.95	61.79	61.87	1,123,172	+0.13(+0.20%)
Apr 22, 2014	61.77	61.77	61.62	61.75	367,255	-0.03(-0.05%)
Apr 21, 2014	61.77	61.86	61.75	61.78	534,655	+0.07(+0.11%)
Apr 17, 2014	61.97	61.71	61.71	61.71	1,705,548	-0.26(-0.42%)
Apr 16, 2014	61.99	62.03	61.93	61.97	261,848	-0.06(-0.10%)
Apr 15, 2014	61.96	62.12	61.90	62.03	222,425	+0.07(+0.12%)
Apr 14, 2014	61.98	62.02	61.92	61.95	228,062	-0.08(-0.13%)
Apr 11, 2014	62.10	62.11	61.98	62.03	351,377	+0.01(+0.01%)
Apr 10, 2014	61.88	62.11	61.84	62.03	332,695	+0.19(+0.31%)
Apr 09, 2014	61.66	61.89	61.59	61.83	332,318	+0.06(+0.10%)
Apr 08, 2014	61.72	61.78	61.61	61.78	268,446	+0.14(+0.23%)
Apr 07, 2014	61.65	61.72	61.63	61.63	204,300	+0.08(+0.13%)
Apr 04, 2014	61.46	61.58	61.43	61.55	303,361	+0.30(+0.50%)
Apr 03, 2014	61.27	61.33	61.23	61.25	253,841	+0.02(+0.04%)
Apr 02, 2014	61.31	61.37	61.19	61.23	241,536	-0.15(-0.24%)
Apr 01, 2014	61.36	61.46	61.35	61.38	417,951	-0.06(-0.10%)
Mar 31, 2014	61.29	61.44	61.27	61.44	309,040	+0.05(+0.08%)
Mar 28, 2014	61.54	61.56	61.37	61.39	196,201	-0.15(-0.24%)
Mar 27, 2014	61.45	61.59	61.43	61.54	419,783	+0.05(+0.08%)
Mar 26, 2014	61.37	61.51	61.34	61.48	329,301	+0.16(+0.26%)
Mar 25, 2014	61.28	61.37	61.24	61.32	247,009	+0.00(+0.00%)
Mar 24, 2014	61.24	61.36	61.20	61.32	288,931	-0.01(-0.02%)
Mar 21, 2014	61.20	61.37	61.20	61.34	305,371	+0.09(+0.14%)
Mar 20, 2014	61.11	61.28	61.11	61.25	188,196	-0.01(-0.02%)
Mar 19, 2014	61.62	61.66	61.07	61.26	261,893	-0.37(-0.60%)
Mar 18, 2014	61.60	61.66	61.56	61.63	314,520	+0.05(+0.08%)
Mar 17, 2014	61.65	61.68	61.53	61.58	340,976	-0.13(-0.22%)
Mar 14, 2014	61.80	61.81	61.66	61.71	457,718	+0.02(+0.04%)
Mar 13, 2014	61.36	61.73	61.32	61.69	253,979	+0.25(+0.41%)
Mar 12, 2014	61.45	61.48	61.37	61.44	273,365	+0.16(+0.26%)
Mar 11, 2014	61.24	61.34	61.20	61.28	247,353	+0.01(+0.01%)
Mar 10, 2014	61.16	61.27	61.16	61.27	242,942	+0.05(+0.08%)
Mar 07, 2014	61.23	61.30	61.19	61.22	382,536	-0.24(-0.39%)
Mar 06, 2014	61.54	61.54	61.41	61.46	266,681	-0.18(-0.30%)
Mar 05, 2014	61.58	61.68	61.53	61.64	242,158	+0.01(+0.02%)
Mar 04, 2014	61.79	61.79	61.61	61.62	209,272	-0.25(-0.41%)

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.