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 (%)
Oct 31, 2018 67.04 67.13 67.01 67.07 800,337 -0.11(-0.16%)
Oct 30, 2018 67.19 67.25 67.14 67.18 761,938 -0.10(-0.15%)
Oct 29, 2018 67.22 67.34 67.17 67.28 805,539 -0.05(-0.07%)
Oct 26, 2018 67.26 67.43 67.26 67.33 673,615 +0.24(+0.35%)
Oct 25, 2018 67.14 67.19 67.05 67.09 866,516 -0.14(-0.21%)
Oct 24, 2018 67.09 67.24 67.06 67.24 673,832 +0.27(+0.40%)
Oct 23, 2018 67.09 67.15 66.95 66.97 529,197 +0.10(+0.15%)
Oct 22, 2018 66.92 66.96 66.87 66.87 564,162 +0.00(+0.00%)
Oct 19, 2018 66.92 66.97 66.81 66.87 707,921 -0.07(-0.10%)
Oct 18, 2018 66.83 67.03 66.80 66.93 624,982 +0.08(+0.13%)
Oct 17, 2018 67.00 67.08 66.85 66.85 789,929 -0.18(-0.28%)
Oct 16, 2018 67.01 67.04 66.97 67.03 548,754 +0.02(+0.03%)
Oct 15, 2018 67.05 67.08 66.99 67.02 587,605 -0.01(-0.01%)
Oct 12, 2018 66.95 67.14 66.95 67.03 855,152 +0.01(+0.01%)
Oct 11, 2018 66.94 67.12 66.90 67.02 1,015,871 +0.16(+0.24%)
Oct 10, 2018 66.72 66.87 66.71 66.86 1,032,264 +0.03(+0.04%)
Oct 09, 2018 66.77 66.86 66.76 66.83 998,660 +0.09(+0.14%)
Oct 08, 2018 66.77 66.82 66.74 66.74 591,168 -0.03(-0.04%)
Oct 05, 2018 66.83 66.86 66.68 66.77 748,660 -0.13(-0.20%)
Oct 04, 2018 66.96 66.98 66.86 66.90 1,787,661 -0.17(-0.25%)
Oct 03, 2018 67.32 67.33 66.98 67.07 744,158 -0.32(-0.48%)
Oct 02, 2018 67.34 67.45 67.34 67.39 761,579 +0.07(+0.11%)
Oct 01, 2018 67.36 67.39 67.30 67.32 354,848 -0.08(-0.12%)
Sep 28, 2018 67.45 67.46 67.38 67.40 744,627 +0.03(+0.04%)
Sep 27, 2018 67.32 67.37 67.30 67.37 662,124 +0.04(+0.06%)
Sep 26, 2018 67.18 67.36 67.18 67.33 1,078,592 +0.18(+0.26%)
Sep 25, 2018 67.16 67.19 67.09 67.16 1,519,458 -0.06(-0.09%)
Sep 24, 2018 67.23 67.29 67.17 67.22 568,743 -0.08(-0.11%)
Sep 21, 2018 67.22 67.32 67.22 67.29 526,350 +0.01(+0.01%)
Sep 20, 2018 67.19 67.32 67.16 67.28 448,299 +0.08(+0.11%)
Sep 19, 2018 67.31 67.31 67.16 67.21 538,559 -0.10(-0.15%)
Sep 18, 2018 67.47 67.47 67.29 67.31 812,564 -0.20(-0.30%)
Sep 17, 2018 67.45 67.53 67.42 67.51 533,565 +0.02(+0.02%)
Sep 14, 2018 67.50 67.55 67.48 67.49 379,239 -0.12(-0.17%)
Sep 13, 2018 67.65 67.68 67.57 67.61 379,602 +0.03(+0.04%)
Sep 12, 2018 67.59 67.62 67.57 67.58 400,777 +0.09(+0.13%)
Sep 11, 2018 67.57 67.58 67.48 67.50 728,262 -0.15(-0.23%)
Sep 10, 2018 67.65 67.69 67.63 67.65 450,857 +0.00(+0.00%)
Sep 07, 2018 67.68 67.73 67.59 67.65 483,243 -0.23(-0.35%)
Sep 06, 2018 67.79 67.92 67.78 67.89 434,116 +0.15(+0.22%)
Sep 05, 2018 67.75 67.80 67.70 67.73 832,295 -0.04(-0.06%)
Sep 04, 2018 67.79 67.84 67.71 67.78 580,367 -0.08(-0.12%)
Aug 31, 2018 67.86 67.86 67.86 0 +0.01(+0.01%)
Aug 30, 2018 67.87 67.88 67.79 67.85 470,713 +0.11(+0.16%)
Aug 29, 2018 67.81 67.84 67.73 67.74 667,823 -0.05(-0.07%)
Aug 28, 2018 67.85 67.87 67.78 67.79 918,423 -0.12(-0.17%)
Aug 27, 2018 67.94 67.99 67.90 67.91 440,800 -0.13(-0.20%)
Aug 24, 2018 67.91 68.04 67.88 68.04 505,743 +0.04(+0.06%)
Aug 23, 2018 68.03 68.04 67.99 68.00 418,975 +0.00(+0.00%)
Aug 22, 2018 68.06 68.08 67.97 68.00 436,252 +0.05(+0.07%)
Aug 21, 2018 67.99 67.99 67.93 67.95 496,648 -0.07(-0.10%)
Aug 20, 2018 67.98 68.06 67.95 68.02 740,225 +0.19(+0.28%)
Aug 17, 2018 67.87 67.92 67.80 67.83 471,748 +0.00(+0.00%)
Aug 16, 2018 67.81 67.85 67.73 67.83 477,101 +0.03(+0.05%)
Aug 15, 2018 67.76 67.88 67.74 67.79 541,692 +0.13(+0.19%)
Aug 14, 2018 67.71 67.71 67.65 67.67 466,889 -0.01(-0.01%)
Aug 13, 2018 67.67 67.76 67.63 67.68 846,801 -0.02(-0.02%)
Aug 10, 2018 67.58 67.79 67.56 67.69 2,998,670 +0.21(+0.31%)
Aug 09, 2018 67.50 67.53 67.47 67.48 385,480 +0.10(+0.15%)
Aug 08, 2018 67.39 67.44 67.36 67.38 451,293 -0.01(-0.01%)
Aug 07, 2018 67.50 67.51 67.37 67.39 1,069,504 -0.14(-0.21%)
Aug 06, 2018 67.53 67.61 67.48 67.53 358,135 +0.05(+0.07%)
Aug 03, 2018 67.37 67.48 67.37 67.48 383,527 +0.18(+0.27%)
Aug 02, 2018 67.28 67.31 67.22 67.30 593,205 +0.05(+0.07%)
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.