Short-Term Bond ETF Vanguard (NY: BSV )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	66.32	66.32	66.16	66.21	1,647,100	-0.03(-0.05%)
May 30, 2013	66.29	66.30	66.23	66.24	1,157,178	-0.01(-0.01%)
May 29, 2013	66.27	66.29	66.23	66.25	1,823,601	+0.00(+0.00%)
May 28, 2013	66.38	66.39	66.25	66.25	953,342	-0.14(-0.21%)
May 24, 2013	66.39	66.42	66.37	66.39	753,925	+0.00(+0.00%)
May 23, 2013	66.42	66.44	66.36	66.39	1,029,104	-0.03(-0.04%)
May 22, 2013	66.47	66.52	66.41	66.42	917,855	-0.06(-0.09%)
May 21, 2013	66.46	66.49	66.44	66.48	1,151,427	+0.03(+0.05%)
May 20, 2013	66.49	66.50	66.44	66.45	4,234,425	-0.04(-0.06%)
May 17, 2013	66.51	66.51	66.45	66.49	720,781	-0.02(-0.04%)
May 16, 2013	66.48	66.53	66.46	66.51	917,992	+0.06(+0.09%)
May 15, 2013	66.46	66.47	66.43	66.46	855,631	+0.00(+0.00%)
May 13, 2013	66.46	66.46	66.45	66.46	851,346	+0.01(+0.01%)
May 10, 2013	66.51	66.52	66.45	66.45	664,778	-0.10(-0.15%)
May 09, 2013	66.55	66.56	66.53	66.55	822,931	+0.02(+0.04%)
May 08, 2013	66.55	66.55	66.51	66.52	762,623	+0.00(+0.00%)
May 07, 2013	66.55	66.55	66.52	66.52	892,367	-0.03(-0.05%)
May 06, 2013	66.55	66.57	66.53	66.55	1,591,656	+0.02(+0.04%)
May 03, 2013	66.59	66.63	66.51	66.53	1,076,443	-0.10(-0.15%)
May 02, 2013	66.63	66.64	66.60	66.63	867,801	+0.02(+0.02%)
May 01, 2013	66.61	66.63	66.60	66.61	590,975	+0.05(+0.08%)
Apr 30, 2013	66.59	66.60	66.56	66.56	1,496,382	-0.01(-0.01%)
Apr 29, 2013	66.59	66.59	66.56	66.57	790,195	-0.00(-0.01%)
Apr 26, 2013	66.55	66.58	66.54	66.57	572,446	+0.04(+0.06%)
Apr 25, 2013	66.51	66.55	66.50	66.54	957,500	+0.01(+0.01%)
Apr 24, 2013	66.53	66.54	66.51	66.53	621,060	+0.00(+0.00%)
Apr 23, 2013	66.55	66.53	66.51	66.53	1,746,922	+0.01(+0.01%)
Apr 22, 2013	66.50	66.53	66.50	66.52	1,651,613	+0.04(+0.06%)
Apr 19, 2013	66.50	66.51	66.47	66.48	766,543	-0.02(-0.04%)
Apr 18, 2013	66.53	66.53	66.49	66.50	1,158,229	-0.01(-0.01%)
Apr 17, 2013	66.50	66.53	66.50	66.51	826,484	-0.01(-0.01%)
Apr 16, 2013	66.51	66.52	66.49	66.52	976,874	+0.01(+0.01%)
Apr 15, 2013	66.50	66.53	66.49	66.51	1,275,204	+0.00(+0.00%)
Apr 12, 2013	66.50	66.51	66.47	66.51	813,499	+0.04(+0.06%)
Apr 11, 2013	66.45	66.48	66.44	66.48	1,103,318	+0.01(+0.02%)
Apr 10, 2013	66.50	66.50	66.46	66.46	1,570,238	-0.03(-0.05%)
Apr 09, 2013	66.50	66.50	66.48	66.50	748,501	+0.01(+0.02%)
Apr 08, 2013	66.50	66.50	66.47	66.48	4,762,598	-0.01(-0.02%)
Apr 05, 2013	66.47	66.51	66.46	66.50	1,767,681	+0.01(+0.01%)
Apr 04, 2013	66.43	66.50	66.43	66.49	2,173,958	+0.07(+0.11%)
Apr 03, 2013	66.41	66.45	66.38	66.41	1,411,013	+0.02(+0.02%)
Apr 02, 2013	66.40	66.41	66.37	66.40	769,951	+0.03(+0.05%)
Apr 01, 2013	66.40	66.41	66.33	66.36	875,866	-0.00(-0.00%)
Mar 28, 2013	66.37	66.38	66.34	66.37	1,336,128	+0.00(+0.00%)
Mar 27, 2013	66.36	66.37	66.34	66.37	1,076,606	+0.02(+0.04%)
Mar 26, 2013	66.35	66.36	66.31	66.34	799,611	-0.02(-0.04%)
Mar 25, 2013	66.33	66.37	66.31	66.37	1,089,312	+0.03(+0.05%)
Mar 22, 2013	66.37	66.38	66.32	66.33	1,395,093	-0.02(-0.04%)
Mar 21, 2013	66.34	66.37	66.34	66.36	589,114	-0.01(-0.01%)
Mar 20, 2013	66.37	66.37	66.35	66.37	703,956	-0.01(-0.01%)
Mar 19, 2013	66.35	66.41	66.35	66.37	1,008,272	+0.02(+0.02%)
Mar 18, 2013	66.33	66.37	66.33	66.36	789,253	+0.03(+0.05%)
Mar 15, 2013	66.30	66.33	66.28	66.33	1,034,331	+0.03(+0.04%)
Mar 14, 2013	66.28	66.31	66.27	66.30	1,163,975	+0.00(+0.01%)
Mar 13, 2013	66.29	66.30	66.27	66.29	1,006,212	-0.01(-0.01%)
Mar 12, 2013	66.28	66.32	66.26	66.30	958,730	+0.03(+0.05%)
Mar 11, 2013	66.28	66.28	66.26	66.27	1,486,802	-0.02(-0.02%)
Mar 08, 2013	66.25	66.28	66.23	66.28	19,633,658	-0.01(-0.01%)
Mar 07, 2013	66.32	66.32	66.29	66.29	705,863	-0.04(-0.06%)
Mar 06, 2013	66.33	66.35	66.33	66.33	749,929	-0.04(-0.06%)
Mar 05, 2013	66.37	66.37	66.33	66.37	826,819	+0.01(+0.01%)
Mar 04, 2013	66.38	66.38	66.37	66.37	555,918	-0.02(-0.02%)

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.