Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)