Short-Term Bond ETF Vanguard (NY: BSV )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	60.22	60.31	60.12	60.22	188,700	+0.02(+0.03%)
Apr 29, 2009	60.27	60.62	60.12	60.21	220,340	-0.05(-0.08%)
Apr 28, 2009	60.35	60.35	60.13	60.25	281,866	+0.00(+0.00%)
Apr 27, 2009	60.06	60.31	60.00	60.25	279,012	+0.13(+0.22%)
Apr 24, 2009	60.15	60.35	60.00	60.12	224,163	-0.09(-0.15%)
Apr 23, 2009	59.95	60.22	59.95	60.22	234,086	+0.27(+0.45%)
Apr 22, 2009	60.12	60.13	59.93	59.95	292,053	-0.06(-0.10%)
Apr 21, 2009	60.16	60.18	59.96	60.01	233,445	-0.15(-0.25%)
Apr 20, 2009	59.92	60.16	59.92	60.16	182,963	+0.28(+0.47%)
Apr 17, 2009	59.96	60.12	59.81	59.88	227,286	-0.20(-0.33%)
Apr 16, 2009	60.08	60.15	59.99	60.08	185,247	-0.06(-0.10%)
Apr 15, 2009	60.15	60.17	60.02	60.14	203,648	+0.02(+0.04%)
Apr 14, 2009	60.06	60.13	59.87	60.12	217,716	+0.10(+0.17%)
Apr 13, 2009	59.97	60.08	59.85	60.02	341,173	+0.13(+0.22%)
Apr 09, 2009	59.92	59.98	59.82	59.89	260,424	+0.02(+0.03%)
Apr 08, 2009	59.87	59.92	59.71	59.87	362,569	+0.15(+0.26%)
Apr 07, 2009	59.77	59.78	59.70	59.72	201,556	+0.10(+0.17%)
Apr 06, 2009	59.77	59.81	59.58	59.62	170,656	-0.13(-0.22%)
Apr 03, 2009	59.87	59.90	59.62	59.75	232,699	-0.10(-0.17%)
Apr 02, 2009	59.97	59.97	59.81	59.85	310,715	-0.08(-0.13%)
Apr 01, 2009	59.99	60.02	59.89	59.93	328,609	-0.19(-0.32%)
Mar 31, 2009	60.04	60.13	59.98	60.12	299,142	+0.14(+0.24%)
Mar 30, 2009	59.91	60.77	59.86	59.97	330,009	+0.26(+0.44%)
Mar 26, 2009	59.75	59.84	59.62	59.71	563,892	-0.02(-0.04%)
Mar 25, 2009	59.90	59.90	59.70	59.74	243,592	-0.05(-0.09%)
Mar 24, 2009	59.93	59.93	59.67	59.79	219,108	-0.17(-0.29%)
Mar 23, 2009	59.96	60.02	59.85	59.96	183,729	-0.02(-0.04%)
Mar 20, 2009	60.02	60.09	59.78	59.99	244,988	-0.18(-0.29%)
Mar 19, 2009	60.44	60.44	59.85	60.16	181,944	-0.05(-0.08%)
Mar 18, 2009	59.52	60.76	59.38	60.21	218,210	+0.73(+1.23%)
Mar 17, 2009	59.57	59.66	59.35	59.48	216,807	-0.08(-0.13%)
Mar 16, 2009	59.57	59.62	59.41	59.55	209,608	-0.09(-0.15%)
Mar 13, 2009	59.73	59.73	59.35	59.64	0	+0.18(+0.31%)
Mar 12, 2009	59.54	59.54	59.36	59.46	238,345	-0.06(-0.10%)
Mar 11, 2009	59.65	59.65	59.44	59.52	337,683	+0.06(+0.10%)
Mar 10, 2009	59.47	59.75	59.45	59.46	350,432	-0.10(-0.16%)
Mar 09, 2009	59.63	59.66	59.39	59.56	312,431	-0.11(-0.18%)
Mar 06, 2009	60.16	60.16	59.66	59.67	0	-0.09(-0.15%)
Mar 05, 2009	59.72	59.77	59.55	59.76	343,636	+0.00(+0.01%)
Mar 04, 2009	59.79	59.79	59.39	59.75	387,525	-0.16(-0.27%)
Mar 02, 2009	59.93	60.15	59.83	59.92	296,990	-0.10(-0.17%)
Feb 27, 2009	60.04	60.15	59.83	60.02	0	+0.15(+0.25%)
Feb 26, 2009	59.99	59.99	59.73	59.86	235,355	-0.07(-0.11%)
Feb 25, 2009	59.94	60.24	59.65	59.93	432,598	-0.12(-0.20%)
Feb 24, 2009	60.00	60.42	59.90	60.06	253,977	+0.01(+0.01%)
Feb 23, 2009	60.35	60.41	60.05	60.05	272,769	-0.34(-0.56%)
Feb 20, 2009	59.98	60.38	59.98	60.38	350,528	+0.19(+0.32%)
Feb 19, 2009	60.21	60.30	59.80	60.19	266,286	+0.05(+0.08%)
Feb 18, 2009	60.24	60.53	60.15	60.15	249,450	-0.30(-0.49%)
Feb 17, 2009	60.44	60.60	60.12	60.44	297,217	-0.02(-0.04%)
Feb 13, 2009	60.74	60.74	59.81	60.47	289,050	-0.06(-0.10%)
Feb 12, 2009	60.71	60.71	60.31	60.53	251,957	-0.16(-0.26%)
Feb 11, 2009	60.33	60.70	60.12	60.69	227,270	+0.60(+0.99%)
Feb 10, 2009	60.31	60.57	60.04	60.09	394,762	-0.48(-0.79%)
Feb 09, 2009	60.27	60.64	60.27	60.57	195,875	-0.02(-0.03%)
Feb 06, 2009	60.61	60.64	60.28	60.59	328,697	+0.31(+0.52%)
Feb 05, 2009	60.42	60.54	59.96	60.28	414,426	-0.17(-0.28%)
Feb 04, 2009	60.61	60.62	60.27	60.44	310,098	-0.04(-0.06%)
Feb 03, 2009	60.64	60.64	60.36	60.48	218,852	+0.07(+0.11%)

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.