Short-Term Bond ETF Vanguard (NY: BSV )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	57.83	58.14	57.17	57.93	56,757	-0.02(-0.04%)
Aug 30, 2007	57.95	57.97	57.89	57.95	87,954	+0.10(+0.17%)
Aug 29, 2007	57.90	57.95	57.79	57.85	96,343	-0.08(-0.14%)
Aug 28, 2007	57.75	57.93	57.75	57.93	31,065	+0.18(+0.30%)
Aug 27, 2007	57.64	57.76	57.53	57.76	135,667	+0.07(+0.12%)
Aug 24, 2007	57.71	57.73	57.61	57.69	41,289	+0.04(+0.07%)
Aug 23, 2007	57.69	57.76	57.65	57.65	70,782	-0.13(-0.22%)
Aug 22, 2007	57.76	57.83	57.76	57.78	53,611	-0.18(-0.30%)
Aug 21, 2007	57.93	58.00	57.80	57.96	94,770	+0.14(+0.24%)
Aug 20, 2007	57.78	57.86	57.76	57.82	46,664	+0.05(+0.09%)
Aug 17, 2007	57.79	57.80	57.70	57.77	50,465	+0.06(+0.11%)
Aug 16, 2007	57.67	57.86	57.64	57.71	137,371	+0.07(+0.12%)
Aug 15, 2007	57.57	57.64	57.52	57.64	29,492	+0.18(+0.32%)
Aug 14, 2007	57.39	57.50	57.38	57.46	14,680	+0.06(+0.10%)
Aug 13, 2007	57.34	57.45	57.32	57.40	40,765	+0.02(+0.04%)
Aug 10, 2007	57.46	57.49	57.35	57.38	59,903	-0.03(-0.05%)
Aug 09, 2007	57.39	57.41	57.35	57.41	120,986	+0.16(+0.28%)
Aug 08, 2007	57.28	57.29	57.14	57.25	85,332	-0.08(-0.13%)
Aug 07, 2007	57.32	57.39	57.27	57.32	61,869	-0.01(-0.01%)
Aug 06, 2007	57.36	57.48	57.32	57.33	40,503	-0.13(-0.23%)
Aug 03, 2007	57.44	57.46	57.32	57.46	39,717	+0.14(+0.24%)
Aug 02, 2007	57.26	57.33	57.18	57.32	104,601	+0.03(+0.05%)
Aug 01, 2007	57.32	57.36	57.26	57.30	39,454	-0.20(-0.34%)
Jul 31, 2007	57.42	57.49	57.39	57.49	39,848	+0.01(+0.01%)
Jul 30, 2007	57.51	57.55	57.45	57.48	53,873	-0.05(-0.08%)
Jul 27, 2007	57.46	57.55	57.23	57.53	56,626	+0.05(+0.08%)
Jul 26, 2007	57.48	57.54	57.34	57.48	66,981	+0.18(+0.32%)
Jul 25, 2007	57.27	57.35	57.26	57.30	49,810	-0.01(-0.01%)
Jul 24, 2007	57.26	57.31	57.23	57.31	173,548	+0.09(+0.16%)
Jul 23, 2007	57.21	57.23	57.17	57.22	14,549	+0.03(+0.05%)
Jul 20, 2007	57.16	57.25	57.16	57.19	130,292	+0.08(+0.13%)
Jul 19, 2007	57.12	57.12	57.05	57.11	25,167	-0.06(-0.11%)
Jul 18, 2007	57.09	57.19	57.07	57.17	54,922	+0.07(+0.12%)
Jul 17, 2007	57.08	57.10	57.05	57.10	40,765	+0.02(+0.03%)
Jul 16, 2007	57.00	57.09	56.98	57.09	70,651	+0.08(+0.15%)
Jul 13, 2007	57.06	57.06	56.99	57.00	21,365	-0.02(-0.03%)
Jul 12, 2007	57.10	57.10	56.99	57.02	518,549	-0.05(-0.09%)
Jul 11, 2007	57.13	57.13	57.05	57.07	58,461	+0.00(+0.00%)
Jul 10, 2007	56.95	57.07	56.95	57.07	44,435	+0.14(+0.24%)
Jul 09, 2007	56.86	56.94	56.86	56.94	62,524	+0.07(+0.12%)
Jul 06, 2007	56.95	56.95	56.87	56.87	92,673	-0.05(-0.08%)
Jul 05, 2007	57.00	57.00	56.87	56.91	41,945	-0.15(-0.27%)
Jul 03, 2007	57.13	57.14	57.03	57.06	50,727	-0.02(-0.03%)
Jul 02, 2007	57.03	57.08	57.01	57.08	19,924	-0.11(-0.20%)
Jun 29, 2007	57.16	57.20	57.14	57.19	36,702	+0.07(+0.12%)
Jun 28, 2007	57.14	57.17	57.10	57.13	71,831	-0.03(-0.05%)
Jun 27, 2007	57.21	57.23	57.13	57.16	49,679	+0.00(+0.00%)
Jun 26, 2007	57.14	57.16	57.12	57.16	47,450	+0.01(+0.01%)
Jun 25, 2007	57.09	57.16	57.09	57.15	60,165	+0.08(+0.15%)
Jun 22, 2007	56.98	57.06	56.97	57.06	54,922	+0.03(+0.05%)
Jun 21, 2007	57.03	57.05	57.00	57.03	19,792	+0.01(+0.01%)
Jun 20, 2007	57.01	57.04	56.97	57.03	22,283	+0.01(+0.01%)
Jun 19, 2007	56.84	57.02	56.84	57.02	137,108	+0.07(+0.12%)
Jun 18, 2007	56.95	56.95	56.92	56.95	14,287	+0.02(+0.04%)
Jun 15, 2007	56.81	56.93	56.81	56.93	44,960	+0.08(+0.13%)
Jun 14, 2007	56.86	56.86	56.79	56.85	107,485	+0.00(+0.00%)
Jun 13, 2007	56.81	56.87	56.81	56.85	28,706	+0.04(+0.07%)
Jun 12, 2007	56.90	56.91	56.81	56.81	100,931	-0.09(-0.16%)
Jun 11, 2007	56.90	56.94	56.85	56.90	84,283	+0.04(+0.07%)
Jun 08, 2007	56.79	56.88	56.79	56.87	17,302	-0.01(-0.01%)
Jun 07, 2007	56.95	57.03	56.86	56.87	143,138	-0.11(-0.19%)
Jun 06, 2007	56.94	57.00	56.94	56.98	34,998	+0.05(+0.08%)
Jun 05, 2007	56.98	56.98	56.90	56.94	43,387	-0.05(-0.08%)
Jun 04, 2007	56.97	56.99	56.94	56.98	35,391	+0.03(+0.05%)

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.