Short-Term Bond ETF Vanguard (NY: BSV )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	68.18	68.24	68.18	68.21	1,236,730	+0.03(+0.04%)
Sep 29, 2015	68.17	68.20	68.13	68.18	961,661	+0.06(+0.09%)
Sep 28, 2015	68.10	68.13	68.06	68.12	887,207	+0.05(+0.07%)
Sep 25, 2015	68.06	68.11	68.06	68.07	880,524	-0.03(-0.05%)
Sep 24, 2015	68.14	68.16	68.10	68.10	1,016,251	-0.01(-0.01%)
Sep 23, 2015	68.13	68.14	68.07	68.11	1,335,542	+0.00(+0.00%)
Sep 22, 2015	68.12	68.15	68.07	68.11	875,654	+0.07(+0.10%)
Sep 21, 2015	68.11	68.11	68.04	68.04	1,268,409	-0.11(-0.16%)
Sep 18, 2015	68.06	68.15	68.06	68.15	1,724,600	+0.09(+0.14%)
Sep 17, 2015	67.88	68.09	67.85	68.06	1,436,863	+0.18(+0.26%)
Sep 16, 2015	67.87	67.92	67.85	67.88	1,542,795	+0.04(+0.06%)
Sep 15, 2015	68.00	68.01	67.84	67.84	808,792	-0.16(-0.24%)
Sep 14, 2015	68.04	68.04	68.00	68.00	719,357	-0.03(-0.04%)
Sep 11, 2015	68.00	68.05	67.97	68.03	918,196	+0.06(+0.09%)
Sep 10, 2015	67.93	67.98	67.93	67.97	847,594	-0.02(-0.03%)
Sep 09, 2015	67.93	67.99	67.92	67.99	825,925	+0.02(+0.03%)
Sep 08, 2015	68.00	68.00	67.93	67.97	1,172,372	-0.06(-0.09%)
Sep 04, 2015	68.00	68.03	68.03	68.03	828,937	+0.04(+0.06%)
Sep 03, 2015	68.03	68.04	67.96	67.99	2,875,545	+0.00(+0.00%)
Sep 02, 2015	67.93	68.01	67.90	67.99	4,149,842	+0.02(+0.03%)
Sep 01, 2015	67.91	67.98	67.91	67.97	1,507,921	+0.11(+0.16%)
Aug 31, 2015	67.95	67.96	67.86	67.86	2,150,242	-0.03(-0.04%)
Aug 28, 2015	68.03	68.03	67.88	67.89	1,887,867	-0.08(-0.12%)
Aug 27, 2015	67.96	68.00	67.93	67.97	1,347,864	+0.00(+0.00%)
Aug 26, 2015	67.97	68.07	67.93	67.97	9,202,756	-0.08(-0.11%)
Aug 25, 2015	68.02	68.05	67.98	68.05	4,541,136	-0.01(-0.01%)
Aug 24, 2015	68.09	68.21	67.96	68.05	1,619,210	+0.01(+0.01%)
Aug 21, 2015	67.98	68.05	67.95	68.05	1,414,251	+0.08(+0.12%)
Aug 20, 2015	67.97	67.98	67.93	67.96	879,815	-0.01(-0.01%)
Aug 19, 2015	67.83	67.98	67.82	67.97	633,634	+0.14(+0.20%)
Aug 18, 2015	67.82	67.88	67.82	67.83	643,016	-0.03(-0.05%)
Aug 17, 2015	67.87	67.89	67.84	67.87	931,502	+0.08(+0.11%)
Aug 14, 2015	67.81	67.84	67.78	67.79	3,085,884	-0.07(-0.10%)
Aug 13, 2015	67.87	67.90	67.83	67.86	1,439,739	-0.07(-0.10%)
Aug 12, 2015	67.98	68.00	67.91	67.93	611,181	+0.00(+0.00%)
Aug 11, 2015	67.93	67.94	67.89	67.93	1,152,087	+0.11(+0.16%)
Aug 10, 2015	67.81	67.83	67.78	67.82	642,486	-0.01(-0.01%)
Aug 07, 2015	67.83	67.84	67.78	67.83	1,554,350	+0.02(+0.03%)
Aug 06, 2015	67.79	67.86	67.79	67.81	759,555	+0.04(+0.06%)
Aug 05, 2015	67.80	67.84	67.72	67.77	1,389,052	-0.06(-0.09%)
Aug 04, 2015	67.96	67.96	67.81	67.83	823,727	-0.15(-0.22%)
Aug 03, 2015	67.92	68.00	67.92	67.98	1,214,040	+0.07(+0.10%)
Jul 31, 2015	67.92	67.94	67.90	67.91	1,023,502	+0.08(+0.12%)
Jul 30, 2015	67.80	67.83	67.78	67.83	1,183,968	+0.01(+0.01%)
Jul 29, 2015	67.84	67.87	67.81	67.82	626,906	-0.05(-0.07%)
Jul 28, 2015	67.89	67.89	67.84	67.87	979,342	-0.02(-0.02%)
Jul 27, 2015	67.88	67.89	67.86	67.89	1,160,488	+0.07(+0.10%)
Jul 24, 2015	67.79	67.84	67.78	67.82	1,034,545	+0.03(+0.05%)
Jul 23, 2015	67.74	67.78	67.71	67.78	1,074,521	+0.05(+0.07%)
Jul 22, 2015	67.79	67.80	67.73	67.73	1,016,784	-0.03(-0.04%)
Jul 21, 2015	67.74	67.79	67.72	67.76	892,513	+0.02(+0.03%)
Jul 20, 2015	67.74	67.75	67.73	67.74	660,187	-0.06(-0.09%)
Jul 17, 2015	67.81	67.83	67.78	67.80	519,026	-0.03(-0.05%)
Jul 16, 2015	67.79	67.84	67.77	67.84	830,561	-0.02(-0.02%)
Jul 15, 2015	67.77	67.88	67.74	67.85	886,447	+0.05(+0.07%)
Jul 14, 2015	67.78	67.82	67.77	67.80	839,192	+0.07(+0.10%)
Jul 13, 2015	67.73	67.77	67.71	67.73	2,766,332	-0.07(-0.10%)
Jul 10, 2015	67.84	67.86	67.76	67.80	624,646	-0.12(-0.17%)
Jul 09, 2015	67.95	67.95	67.89	67.92	1,342,859	-0.06(-0.09%)
Jul 08, 2015	67.95	68.00	67.90	67.98	995,451	+0.10(+0.15%)
Jul 07, 2015	67.98	68.01	67.87	67.88	2,346,944	+0.01(+0.01%)
Jul 06, 2015	67.89	67.92	67.83	67.87	1,460,043	+0.07(+0.10%)
Jul 02, 2015	67.80	67.80	67.80	67.80	840,691	+0.12(+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.