Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	74.03	74.16	74.00	74.16	650,651	+0.35(+0.47%)
May 30, 2024	73.70	73.85	73.69	73.81	873,941	+0.31(+0.42%)
May 29, 2024	73.62	73.63	73.39	73.50	971,848	-0.29(-0.39%)
May 28, 2024	74.15	74.20	73.78	73.79	781,508	-0.33(-0.44%)
May 24, 2024	74.02	74.13	73.95	74.12	684,906	+0.11(+0.15%)
May 23, 2024	74.31	74.34	73.94	74.01	791,105	-0.24(-0.32%)
May 22, 2024	74.19	74.33	74.18	74.25	885,993	-0.10(-0.13%)
May 21, 2024	74.39	74.43	74.33	74.35	697,839	+0.12(+0.16%)
May 20, 2024	74.24	74.28	74.20	74.23	685,902	-0.08(-0.11%)
May 17, 2024	74.39	74.44	74.29	74.31	672,742	-0.14(-0.19%)
May 16, 2024	74.57	74.57	74.42	74.45	881,113	-0.12(-0.16%)
May 15, 2024	74.47	74.62	74.36	74.57	893,498	+0.54(+0.73%)
May 14, 2024	73.97	74.10	73.95	74.03	948,256	+0.17(+0.23%)
May 13, 2024	73.97	74.00	73.85	73.86	693,758	+0.06(+0.08%)
May 10, 2024	73.90	73.92	73.77	73.80	537,809	-0.19(-0.26%)
May 09, 2024	73.85	74.06	73.82	73.99	858,509	+0.13(+0.18%)
May 08, 2024	73.92	73.96	73.86	73.86	795,813	-0.15(-0.20%)
May 07, 2024	74.10	74.21	73.99	74.01	802,893	+0.06(+0.08%)
May 06, 2024	73.93	73.99	73.85	73.95	1,331,531	+0.10(+0.13%)
May 03, 2024	73.93	74.01	73.67	73.85	1,010,517	+0.38(+0.52%)
May 02, 2024	73.13	73.50	73.09	73.47	1,118,551	+0.39(+0.53%)
May 01, 2024	72.98	73.34	72.87	73.09	1,645,720	+0.28(+0.38%)
Apr 30, 2024	72.94	72.98	72.77	72.81	1,043,052	-0.32(-0.43%)
Apr 29, 2024	73.01	73.16	72.99	73.13	773,584	+0.25(+0.34%)
Apr 26, 2024	72.84	72.98	72.84	72.88	643,553	+0.16(+0.22%)
Apr 25, 2024	72.57	72.74	72.49	72.72	875,371	-0.21(-0.29%)
Apr 24, 2024	72.99	73.00	72.80	72.93	1,141,908	-0.19(-0.26%)
Apr 23, 2024	72.91	73.31	72.86	73.12	1,129,098	+0.16(+0.22%)
Apr 22, 2024	72.90	72.99	72.84	72.96	1,099,414	+0.05(+0.07%)
Apr 19, 2024	73.02	73.02	72.86	72.91	877,075	+0.08(+0.11%)
Apr 18, 2024	73.02	73.02	72.75	72.83	1,241,259	-0.19(-0.26%)
Apr 17, 2024	72.93	73.10	72.81	73.02	1,279,760	+0.35(+0.48%)
Apr 16, 2024	72.64	72.75	72.51	72.67	1,156,761	-0.21(-0.29%)
Apr 15, 2024	73.03	73.03	72.72	72.88	1,594,550	-0.48(-0.65%)
Apr 12, 2024	73.41	73.49	73.33	73.35	1,291,439	+0.23(+0.31%)
Apr 11, 2024	73.33	73.41	73.04	73.13	1,159,982	-0.09(-0.12%)
Apr 10, 2024	73.51	73.53	73.13	73.22	1,326,952	-0.89(-1.21%)
Apr 09, 2024	74.05	74.16	74.02	74.11	1,264,052	+0.27(+0.36%)
Apr 08, 2024	73.86	73.92	73.79	73.84	1,251,543	-0.15(-0.20%)
Apr 05, 2024	74.07	74.21	73.98	73.99	1,042,007	-0.34(-0.45%)
Apr 04, 2024	74.31	74.37	74.10	74.33	980,435	+0.17(+0.23%)
Apr 03, 2024	73.85	74.16	73.78	74.16	976,812	+0.07(+0.09%)
Apr 02, 2024	73.95	74.09	73.84	74.09	1,083,344	-0.08(-0.11%)
Apr 01, 2024	74.50	74.56	74.10	74.17	999,704	-0.52(-0.70%)
Mar 28, 2024	74.66	74.71	74.71	74.69	1,072,068	-0.09(-0.12%)
Mar 27, 2024	74.66	74.79	74.56	74.78	855,598	+0.29(+0.39%)
Mar 26, 2024	74.47	74.53	74.35	74.49	864,373	+0.02(+0.03%)
Mar 25, 2024	74.64	74.64	74.44	74.47	824,489	-0.16(-0.21%)
Mar 22, 2024	74.69	74.72	74.58	74.63	991,224	+0.28(+0.37%)
Mar 21, 2024	74.45	74.50	74.30	74.36	1,072,305	+0.05(+0.07%)
Mar 20, 2024	74.17	74.43	74.06	74.31	1,246,018	+0.18(+0.24%)
Mar 19, 2024	74.09	74.23	74.04	74.13	963,769	+0.19(+0.25%)
Mar 18, 2024	74.00	74.06	73.88	73.94	1,367,541	-0.08(-0.11%)
Mar 15, 2024	74.07	74.10	73.97	74.02	743,722	-0.09(-0.12%)
Mar 14, 2024	74.36	74.36	74.08	74.11	1,178,169	-0.43(-0.57%)
Mar 13, 2024	74.67	74.68	74.53	74.53	940,968	-0.15(-0.20%)
Mar 12, 2024	74.78	74.79	74.60	74.68	826,948	-0.24(-0.32%)
Mar 11, 2024	75.21	75.21	74.84	74.92	1,259,372	-0.05(-0.07%)
Mar 08, 2024	75.05	75.11	74.93	74.97	1,449,845	+0.07(+0.09%)
Mar 07, 2024	74.89	74.91	74.74	74.90	1,492,127	+0.18(+0.24%)
Mar 06, 2024	74.79	74.90	74.67	74.72	2,859,070	+0.16(+0.21%)
Mar 05, 2024	74.55	74.71	74.45	74.56	1,065,798	+0.33(+0.44%)
Mar 04, 2024	74.21	74.31	74.05	74.24	1,084,202	-0.16(-0.21%)
Mar 01, 2024	74.00	74.42	73.80	74.40	1,127,682	+0.35(+0.47%)
Feb 29, 2024	73.97	74.16	73.97	74.05	1,318,755	+0.12(+0.16%)
Feb 28, 2024	73.81	73.93	73.77	73.93	911,779	+0.17(+0.23%)
Feb 27, 2024	73.85	73.92	73.72	73.76	1,272,421	-0.13(-0.17%)
Feb 26, 2024	74.01	74.01	73.73	73.89	1,132,830	-0.13(-0.17%)
Feb 23, 2024	73.81	74.07	73.79	74.02	1,573,677	+0.23(+0.31%)
Feb 22, 2024	73.81	73.90	73.68	73.79	1,208,934	+0.00(+0.00%)
Feb 21, 2024	74.02	74.04	73.73	73.79	1,629,966	-0.22(-0.29%)
Feb 20, 2024	74.00	74.07	73.89	74.01	1,424,367	+0.20(+0.27%)
Feb 16, 2024	73.73	73.83	73.67	73.81	917,632	-0.28(-0.37%)
Feb 15, 2024	74.18	74.20	73.97	74.09	972,898	+0.23(+0.31%)
Feb 14, 2024	73.73	73.94	73.69	73.86	1,490,244	+0.26(+0.35%)
Feb 13, 2024	73.81	73.86	73.58	73.60	1,046,474	-0.73(-0.98%)
Feb 12, 2024	74.33	74.39	74.20	74.33	1,097,912	+0.09(+0.12%)
Feb 09, 2024	74.24	74.27	74.17	74.24	2,059,331	-0.10(-0.13%)
Feb 08, 2024	74.44	74.48	74.28	74.34	1,229,691	-0.24(-0.32%)
Feb 07, 2024	74.58	74.81	74.51	74.58	1,984,223	-0.12(-0.16%)
Feb 06, 2024	74.42	74.78	74.40	74.70	2,046,941	+0.36(+0.48%)
Feb 05, 2024	74.62	74.62	74.25	74.34	1,583,332	-0.59(-0.79%)
Feb 02, 2024	74.98	75.08	74.79	74.94	1,780,594	-0.74(-0.98%)
Feb 01, 2024	75.58	75.82	75.40	75.68	1,741,476	+0.42(+0.56%)
Jan 31, 2024	75.16	75.34	75.04	75.26	1,625,398	+0.44(+0.59%)
Jan 30, 2024	74.85	74.89	74.58	74.81	1,568,778	+0.02(+0.03%)
Jan 29, 2024	74.63	74.80	74.56	74.79	1,317,430	+0.36(+0.49%)
Jan 26, 2024	74.53	74.53	74.36	74.43	990,032	-0.13(-0.17%)
Jan 25, 2024	74.49	74.56	74.36	74.56	1,149,915	+0.33(+0.45%)
Jan 24, 2024	74.60	74.65	74.19	74.22	1,194,363	-0.16(-0.21%)
Jan 23, 2024	74.37	74.40	74.29	74.38	1,482,792	-0.13(-0.17%)
Jan 22, 2024	74.59	74.62	74.46	74.51	975,319	+0.12(+0.16%)
Jan 19, 2024	74.28	74.39	74.08	74.39	1,323,260	+0.06(+0.08%)
Jan 18, 2024	74.46	74.50	74.26	74.33	1,610,281	-0.08(-0.11%)
Jan 17, 2024	74.43	74.51	74.29	74.41	1,141,105	-0.28(-0.37%)
Jan 16, 2024	74.92	75.01	74.56	74.69	1,386,171	-0.53(-0.71%)
Jan 12, 2024	75.18	75.37	75.03	75.22	1,140,151	+0.23(+0.30%)
Jan 11, 2024	74.71	75.04	74.63	74.99	1,790,124	+0.40(+0.54%)
Jan 10, 2024	74.87	74.93	74.56	74.59	1,438,584	-0.09(-0.12%)
Jan 09, 2024	74.64	74.77	74.59	74.68	1,491,114	+0.03(+0.04%)
Jan 08, 2024	74.56	74.84	74.46	74.65	2,077,362	+0.27(+0.36%)
Jan 05, 2024	74.42	74.86	74.37	74.38	1,699,990	-0.25(-0.33%)
Jan 04, 2024	74.62	74.71	74.54	74.63	1,779,439	-0.33(-0.43%)
Jan 03, 2024	74.62	75.00	74.54	74.95	2,597,783	+0.05(+0.07%)
Jan 02, 2024	74.89	75.03	74.86	74.90	2,271,802	-0.33(-0.43%)
Dec 29, 2023	75.21	75.38	75.17	75.23	1,049,523	-0.12(-0.16%)
Dec 28, 2023	75.56	75.56	75.30	75.35	1,441,335	-0.24(-0.31%)
Dec 27, 2023	75.33	75.60	75.23	75.58	1,190,270	+0.53(+0.71%)
Dec 26, 2023	74.96	75.12	74.96	75.05	1,356,474	+0.02(+0.03%)
Dec 22, 2023	75.15	75.18	74.92	75.03	1,386,597	+0.01(+0.02%)
Dec 21, 2023	75.21	75.29	74.94	75.02	2,014,407	-0.06(-0.08%)
Dec 20, 2023	74.90	75.11	74.78	75.07	1,950,012	+0.31(+0.42%)
Dec 19, 2023	74.78	74.90	74.73	74.76	1,401,244	+0.09(+0.12%)
Dec 18, 2023	74.75	74.75	74.59	74.67	1,395,656	-0.14(-0.18%)
Dec 15, 2023	74.82	74.89	74.71	74.81	1,406,384	-0.07(-0.09%)
Dec 14, 2023	74.68	75.02	74.63	74.88	2,434,505	+0.56(+0.75%)
Dec 13, 2023	73.50	74.43	73.47	74.32	1,816,231	+0.98(+1.34%)
Dec 12, 2023	73.18	73.35	73.05	73.34	3,493,404	+0.22(+0.30%)
Dec 11, 2023	73.06	73.12	72.87	73.12	1,151,462	-0.02(-0.03%)
Dec 08, 2023	73.15	73.25	73.00	73.14	3,078,757	-0.37(-0.51%)
Dec 07, 2023	73.42	73.69	73.41	73.51	2,365,265	-0.01(-0.01%)
Dec 06, 2023	73.49	73.61	73.40	73.52	1,848,136	+0.20(+0.27%)
Dec 05, 2023	73.16	73.39	73.12	73.33	1,887,081	+0.40(+0.55%)
Dec 04, 2023	72.94	73.09	72.81	72.92	1,650,186	-0.28(-0.39%)
Dec 01, 2023	72.59	73.24	72.52	73.21	1,506,558	+0.64(+0.88%)
Nov 30, 2023	72.70	72.70	72.46	72.57	1,574,178	-0.30(-0.42%)
Nov 29, 2023	72.76	72.94	72.70	72.87	955,676	+0.35(+0.49%)
Nov 28, 2023	72.14	72.52	72.09	72.52	1,291,696	+0.30(+0.42%)
Nov 27, 2023	71.95	72.22	71.84	72.22	3,729,562	+0.48(+0.67%)
Nov 24, 2023	71.77	71.85	71.74	71.74	916,392	-0.29(-0.41%)
Nov 22, 2023	72.13	72.15	71.85	72.03	1,431,082	+0.05(+0.07%)
Nov 21, 2023	72.00	72.05	71.85	71.98	1,299,725	+0.06(+0.08%)
Nov 20, 2023	71.73	71.94	71.67	71.92	1,354,186	+0.13(+0.18%)
Nov 17, 2023	71.83	71.85	71.66	71.79	2,246,645	+0.06(+0.08%)
Nov 16, 2023	71.62	71.78	71.59	71.74	1,143,510	+0.46(+0.65%)
Nov 15, 2023	71.38	71.42	71.18	71.28	1,321,981	-0.38(-0.53%)
Nov 14, 2023	71.56	71.71	71.52	71.66	1,323,079	+0.96(+1.36%)
Nov 13, 2023	70.48	70.72	70.41	70.70	1,201,405	-0.01(-0.01%)
Nov 10, 2023	70.86	70.86	70.64	70.71	1,989,929	+0.14(+0.19%)
Nov 09, 2023	71.07	71.07	70.55	70.57	1,049,143	-0.58(-0.81%)
Nov 08, 2023	70.94	71.19	70.94	71.15	1,113,760	+0.24(+0.35%)
Nov 07, 2023	70.73	71.05	70.73	70.90	1,291,075	+0.32(+0.46%)
Nov 06, 2023	70.79	70.79	70.53	70.58	909,490	-0.40(-0.57%)
Nov 03, 2023	71.18	71.33	70.94	70.98	2,085,148	+0.51(+0.72%)
Nov 02, 2023	70.52	70.60	70.33	70.47	1,629,152	+0.42(+0.60%)