Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

78.49 -0.24 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 82.50 82.63 82.49 82.59 977,277 -0.07(-0.09%)
Jan 28, 2021 82.72 82.73 82.59 82.66 924,733 -0.14(-0.17%)
Jan 27, 2021 82.85 82.86 82.74 82.81 1,194,390 +0.06(+0.08%)
Jan 26, 2021 82.72 82.79 82.65 82.74 1,506,930 +0.04(+0.04%)
Jan 25, 2021 82.66 82.76 82.62 82.71 1,679,475 +0.18(+0.22%)
Jan 22, 2021 82.56 82.59 82.49 82.53 1,020,131 +0.00(+0.00%)
Jan 21, 2021 82.52 82.67 82.46 82.53 1,333,178 -0.05(-0.07%)
Jan 20, 2021 82.53 82.63 82.52 82.58 1,041,528 +0.02(+0.02%)
Jan 19, 2021 82.46 82.61 82.44 82.56 1,824,816 +0.04(+0.04%)
Jan 15, 2021 82.53 82.63 82.43 82.53 1,391,311 +0.06(+0.08%)
Jan 14, 2021 82.58 82.62 82.37 82.46 1,453,997 -0.05(-0.07%)
Jan 13, 2021 82.42 82.63 82.36 82.52 2,073,861 +0.24(+0.29%)
Jan 12, 2021 82.14 82.29 82.00 82.28 8,666,825 +0.03(+0.03%)
Jan 11, 2021 82.37 82.37 82.23 82.25 1,094,506 -0.17(-0.21%)
Jan 08, 2021 82.50 82.57 82.32 82.42 1,381,937 -0.17(-0.21%)
Jan 07, 2021 82.57 82.61 82.52 82.59 1,877,836 -0.11(-0.13%)
Jan 06, 2021 82.94 83.14 82.58 82.70 1,379,036 -0.37(-0.44%)
Jan 05, 2021 83.15 83.15 82.98 83.06 1,642,374 -0.12(-0.14%)
Jan 04, 2021 83.15 83.21 83.09 83.18 1,403,185 -0.02(-0.02%)
Dec 31, 2020 83.20 83.20 83.20 852,358 +0.00(+0.00%)
Dec 30, 2020 83.18 83.20 83.10 83.20 852,358 +0.04(+0.04%)
Dec 29, 2020 83.11 83.25 83.06 83.16 1,397,125 +0.10(+0.12%)
Dec 28, 2020 83.03 83.09 82.94 83.06 900,308 -0.01(-0.01%)
Dec 24, 2020 83.03 83.07 83.00 83.07 680,869 +0.08(+0.10%)
Dec 23, 2020 83.04 83.06 82.81 82.99 1,053,395 -0.02(-0.03%)
Dec 22, 2020 82.97 83.02 82.89 83.02 1,221,199 +0.12(+0.15%)
Dec 21, 2020 82.94 82.95 82.80 82.89 1,442,726 -0.04(-0.05%)
Dec 18, 2020 83.03 83.05 82.86 82.94 879,278 -0.01(-0.01%)
Dec 17, 2020 83.06 83.06 82.84 82.94 1,406,119 +0.03(+0.03%)
Dec 16, 2020 82.84 82.99 82.81 82.92 947,572 -0.03(-0.03%)
Dec 15, 2020 82.96 82.96 82.88 82.94 930,012 -0.01(-0.01%)
Dec 14, 2020 82.84 82.95 82.40 82.95 824,298 +0.04(+0.04%)
Dec 11, 2020 82.91 82.96 82.79 82.92 1,299,274 +0.12(+0.15%)
Dec 10, 2020 82.73 82.86 82.67 82.79 1,092,147 +0.20(+0.25%)
Dec 09, 2020 82.71 82.83 82.57 82.59 1,052,908 -0.21(-0.26%)
Dec 08, 2020 82.88 82.91 82.77 82.80 788,854 +0.04(+0.04%)
Dec 07, 2020 82.78 82.88 82.68 82.77 901,122 +0.12(+0.15%)
Dec 04, 2020 82.74 82.78 82.57 82.64 1,245,916 -0.16(-0.19%)
Dec 03, 2020 82.79 82.91 82.62 82.80 1,478,090 +0.14(+0.17%)
Dec 02, 2020 82.73 82.73 82.58 82.66 1,106,832 -0.10(-0.12%)
Dec 01, 2020 82.91 82.92 82.68 82.76 1,247,819 -0.27(-0.33%)
Nov 30, 2020 82.99 83.03 82.92 83.03 1,294,895 +0.06(+0.07%)
Nov 27, 2020 82.86 83.03 82.75 82.97 773,159 +0.19(+0.23%)
Nov 25, 2020 82.83 82.83 82.72 82.78 871,030 +0.06(+0.07%)
Nov 24, 2020 82.77 82.79 82.67 82.72 1,146,870 -0.04(-0.05%)
Nov 23, 2020 82.80 82.87 82.72 82.76 699,321 -0.11(-0.13%)
Nov 20, 2020 82.81 82.87 82.73 82.87 1,032,269 +0.10(+0.12%)
Nov 19, 2020 82.74 82.84 82.70 82.77 1,083,185 +0.09(+0.11%)
Nov 18, 2020 82.74 82.74 82.61 82.68 1,161,043 -0.01(-0.01%)
Nov 17, 2020 82.61 82.71 82.52 82.69 747,949 +0.15(+0.18%)
Nov 16, 2020 82.49 82.55 82.46 82.54 1,182,823 +0.04(+0.04%)
Nov 13, 2020 82.51 82.57 82.47 82.51 1,769,121 +0.01(+0.01%)
Nov 12, 2020 82.36 82.50 82.27 82.50 1,679,865 +0.33(+0.40%)
Nov 11, 2020 82.16 82.20 82.07 82.17 839,490 +0.03(+0.03%)
Nov 10, 2020 82.09 82.27 82.09 82.14 1,061,105 -0.12(-0.15%)
Nov 09, 2020 82.44 82.54 82.07 82.27 1,816,391 -0.35(-0.43%)
Nov 06, 2020 82.66 82.66 82.53 82.62 1,453,634 -0.14(-0.17%)
Nov 05, 2020 82.89 82.89 82.75 82.76 1,623,567 +0.02(+0.02%)
Nov 04, 2020 82.71 82.83 82.65 82.75 1,116,977 +0.67(+0.81%)
Nov 03, 2020 82.17 82.17 82.08 82.08 2,633,000 -0.12(-0.15%)
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.