BIV: Historical Prices for VANGUARD INT TRM BD

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	80.48	80.67	80.40	80.67	63,300	80.67
16-Dec-09	80.40	80.49	80.27	80.36	136,000	80.36
15-Dec-09	80.20	80.25	80.00	80.24	136,300	80.24
14-Dec-09	80.50	80.53	80.30	80.37	95,200	80.37
11-Dec-09	80.41	80.49	80.25	80.40	89,400	80.40
10-Dec-09	80.69	80.77	80.31	80.62	200,400	80.62
9-Dec-09	81.13	81.13	80.61	80.68	130,800	80.68
8-Dec-09	81.00	81.16	80.73	81.04	128,700	81.04
7-Dec-09	80.51	80.68	80.25	80.63	156,200	80.63
4-Dec-09	80.98	80.98	80.03	80.30	130,600	80.30
3-Dec-09	80.69	80.91	80.57	80.91	471,800	80.91
2-Dec-09	81.14	81.14	80.75	80.86	135,900	80.86
1-Dec-09	81.37	81.37	81.02	81.13	101,300	81.13
1-Dec-09	$ 0.281 Dividend
30-Nov-09	81.52	81.71	81.25	81.71	90,600	81.43
27-Nov-09	81.50	81.54	81.26	81.54	22,000	81.26
25-Nov-09	81.19	81.33	80.89	81.25	229,200	80.97
24-Nov-09	80.85	81.37	80.79	81.23	173,000	80.95
23-Nov-09	80.77	80.93	80.64	80.87	98,800	80.59
20-Nov-09	80.90	80.91	80.67	80.86	131,700	80.58
19-Nov-09	80.89	81.00	80.72	80.95	106,900	80.67
18-Nov-09	80.96	80.96	80.62	80.75	151,800	80.47
17-Nov-09	80.75	81.00	80.54	80.95	236,200	80.67
16-Nov-09	80.75	80.98	80.53	80.89	161,800	80.61
13-Nov-09	80.41	80.58	80.29	80.58	138,300	80.30
12-Nov-09	80.34	80.49	80.18	80.40	190,900	80.12
11-Nov-09	80.35	80.59	80.25	80.51	194,100	80.23
10-Nov-09	80.28	80.42	80.14	80.31	118,600	80.03
9-Nov-09	80.07	80.30	80.01	80.25	132,100	79.97
6-Nov-09	79.95	80.19	79.85	79.96	63,700	79.69
5-Nov-09	79.82	79.99	79.74	79.91	190,500	79.64
4-Nov-09	79.77	80.02	79.56	79.93	83,800	79.66
3-Nov-09	79.91	80.16	79.85	79.87	91,400	79.60
2-Nov-09	80.25	80.28	79.98	80.07	169,600	79.79
2-Nov-09	$ 0.296 Dividend
30-Oct-09	80.16	80.42	80.07	80.40	106,000	79.83
29-Oct-09	80.03	80.06	79.64	79.90	116,900	79.33
28-Oct-09	80.04	80.39	79.96	80.12	131,900	79.55
27-Oct-09	79.62	80.15	79.58	80.10	127,700	79.53
26-Oct-09	79.73	79.85	79.36	79.36	147,400	78.80
23-Oct-09	79.93	80.04	79.62	79.90	155,500	79.33
22-Oct-09	80.05	80.19	79.87	80.16	92,600	79.59
21-Oct-09	80.28	80.28	79.86	80.14	135,700	79.57
20-Oct-09	80.43	80.49	80.25	80.47	155,600	79.90
19-Oct-09	79.98	80.08	79.84	80.08	85,900	79.51
16-Oct-09	79.59	79.97	79.59	79.83	85,600	79.26
15-Oct-09	79.76	79.80	79.63	79.68	146,700	79.11
14-Oct-09	79.88	80.18	79.85	79.87	108,000	79.30
13-Oct-09	80.37	80.40	80.14	80.29	112,700	79.72
12-Oct-09	79.89	80.36	79.86	80.05	144,200	79.48
9-Oct-09	80.38	80.48	79.74	79.76	144,000	79.19
8-Oct-09	81.00	81.02	80.60	80.71	100,200	80.14
7-Oct-09	80.64	80.96	80.61	80.87	114,100	80.30
6-Oct-09	80.66	80.72	80.50	80.50	195,100	79.93
5-Oct-09	80.75	80.75	80.42	80.70	135,100	80.13
2-Oct-09	80.86	80.91	80.40	80.53	106,400	79.96
1-Oct-09	80.50	80.80	80.46	80.75	81,800	80.18
1-Oct-09	$ 0.284 Dividend
30-Sep-09	80.44	80.64	80.35	80.56	108,100	79.71
29-Sep-09	80.30	80.51	80.23	80.48	188,100	79.63
28-Sep-09	80.36	80.45	80.13	80.37	144,000	79.52
25-Sep-09	80.24	80.43	80.03	80.42	267,400	79.57
24-Sep-09	80.13	80.19	79.92	80.19	140,900	79.34
23-Sep-09	79.73	80.08	79.55	80.08	184,200	79.23
22-Sep-09	79.59	79.85	79.50	79.81	149,800	78.96
21-Sep-09	79.78	79.86	79.51	79.59	109,900	78.75
18-Sep-09	79.80	79.90	79.50	79.60	114,300	78.76
17-Sep-09	79.67	79.98	79.39	79.93	160,100	79.08
16-Sep-09	79.78	79.82	79.26	79.58	170,600	78.74
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions