Long Term Bond Index ETF Vanguard (NY: BLV )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	56.83	57.36	56.75	57.05	126,362	+0.49(+0.86%)
May 30, 2012	56.43	56.65	56.42	56.57	78,314	+0.79(+1.41%)
May 29, 2012	55.92	56.03	55.78	55.78	129,497	-0.18(-0.32%)
May 25, 2012	55.84	55.96	55.73	55.96	38,867	+0.24(+0.44%)
May 24, 2012	55.81	55.81	55.60	55.71	25,452	-0.11(-0.19%)
May 23, 2012	55.98	56.20	55.82	55.82	97,817	+0.20(+0.35%)
May 22, 2012	55.65	55.69	55.44	55.62	183,826	-0.45(-0.81%)
May 21, 2012	56.06	56.25	55.92	56.08	81,532	-0.03(-0.06%)
May 18, 2012	55.96	56.43	55.77	56.11	76,352	-0.21(-0.37%)
May 17, 2012	55.72	56.31	55.70	56.31	200,964	+0.39(+0.70%)
May 16, 2012	55.43	55.98	55.37	55.92	179,958	+0.10(+0.18%)
May 15, 2012	55.68	55.86	55.59	55.82	323,399	+0.26(+0.46%)
May 14, 2012	55.55	55.67	55.38	55.56	203,390	+0.41(+0.74%)
May 11, 2012	55.06	55.16	54.92	55.16	44,377	+0.27(+0.49%)
May 10, 2012	54.70	54.90	54.53	54.89	75,683	-0.06(-0.11%)
May 09, 2012	55.19	55.22	54.79	54.95	85,923	-0.01(-0.01%)
May 08, 2012	54.91	55.14	54.91	54.96	99,164	+0.11(+0.20%)
May 07, 2012	54.90	54.93	54.79	54.85	58,938	+0.11(+0.20%)
May 04, 2012	54.57	54.78	54.56	54.74	47,254	+0.30(+0.55%)
May 03, 2012	54.33	54.50	54.29	54.44	35,528	-0.00(-0.01%)
May 02, 2012	54.45	54.51	54.33	54.45	39,573	+0.13(+0.25%)
May 01, 2012	54.57	54.63	54.16	54.31	133,572	-0.06(-0.11%)
Apr 30, 2012	54.46	54.50	54.32	54.37	48,108	-0.02(-0.04%)
Apr 27, 2012	54.27	54.40	54.18	54.39	33,665	+0.11(+0.21%)
Apr 26, 2012	54.36	54.36	54.12	54.28	49,838	+0.32(+0.59%)
Apr 25, 2012	53.95	54.20	53.73	53.96	58,562	-0.20(-0.37%)
Apr 24, 2012	54.14	54.20	54.05	54.16	519,107	-0.03(-0.05%)
Apr 23, 2012	54.45	54.60	54.17	54.19	347,994	-0.08(-0.14%)
Apr 20, 2012	54.06	54.29	53.93	54.27	28,600	+0.07(+0.12%)
Apr 19, 2012	54.18	54.28	54.16	54.20	47,914	+0.11(+0.21%)
Apr 18, 2012	54.16	54.19	54.04	54.09	32,723	+0.08(+0.14%)
Apr 17, 2012	53.95	54.05	53.86	54.01	42,558	-0.02(-0.03%)
Apr 16, 2012	54.06	54.27	53.94	54.03	85,962	+0.04(+0.08%)
Apr 13, 2012	53.71	54.05	53.71	53.99	98,212	+0.59(+1.10%)
Apr 12, 2012	53.61	53.63	53.35	53.40	102,287	-0.18(-0.34%)
Apr 11, 2012	53.49	53.74	53.46	53.58	38,034	-0.31(-0.57%)
Apr 10, 2012	53.81	54.08	53.69	53.89	103,854	+0.38(+0.71%)
Apr 09, 2012	53.63	53.75	53.48	53.51	91,734	+0.72(+1.36%)
Apr 05, 2012	52.84	52.84	52.61	52.79	38,587	+0.29(+0.54%)
Apr 04, 2012	52.39	52.50	52.25	52.50	54,802	+0.38(+0.73%)
Apr 03, 2012	52.92	53.01	52.07	52.12	66,061	-0.64(-1.21%)
Apr 02, 2012	52.90	52.98	52.63	52.76	59,113	+0.20(+0.39%)
Mar 30, 2012	53.11	53.20	52.49	52.56	63,439	-0.56(-1.06%)
Mar 29, 2012	53.04	53.12	52.92	53.12	32,608	+0.29(+0.54%)
Mar 28, 2012	52.71	53.02	52.67	52.83	68,212	+0.01(+0.02%)
Mar 27, 2012	52.64	52.89	52.62	52.82	45,083	+0.22(+0.42%)
Mar 26, 2012	52.64	52.71	52.30	52.60	68,902	-0.06(-0.11%)
Mar 23, 2012	52.49	52.76	52.49	52.66	74,764	+0.27(+0.51%)
Mar 22, 2012	52.42	52.48	52.32	52.40	40,142	+0.06(+0.11%)
Mar 21, 2012	51.97	52.37	51.95	52.34	91,504	+0.54(+1.05%)
Mar 20, 2012	51.71	51.92	51.57	51.80	80,965	+0.07(+0.14%)
Mar 19, 2012	52.19	52.21	51.58	51.72	110,384	-0.43(-0.83%)
Mar 16, 2012	51.97	52.21	51.79	52.16	164,293	+0.00(+0.00%)
Mar 15, 2012	52.04	52.29	52.02	52.15	63,082	+0.12(+0.23%)
Mar 14, 2012	52.61	52.71	52.01	52.04	210,530	-1.00(-1.89%)
Mar 13, 2012	53.40	53.43	53.00	53.04	100,481	-0.58(-1.08%)
Mar 12, 2012	53.76	53.83	53.61	53.62	56,436	+0.07(+0.12%)
Mar 09, 2012	53.50	53.55	53.29	53.55	97,053	-0.02(-0.04%)
Mar 08, 2012	53.76	53.81	53.52	53.57	76,112	-0.35(-0.66%)
Mar 07, 2012	54.08	54.08	53.87	53.93	129,124	-0.17(-0.31%)
Mar 06, 2012	54.15	54.28	54.07	54.09	79,647	+0.27(+0.49%)
Mar 05, 2012	54.14	54.24	53.81	53.83	72,887	-0.25(-0.47%)
Mar 02, 2012	53.95	54.23	53.95	54.08	39,688	+0.35(+0.65%)

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.