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 (%)
Jul 31, 2007 42.48 42.66 42.47 42.63 7,704 +0.23(+0.54%)
Jul 30, 2007 42.51 42.54 42.40 42.40 6,653 -0.14(-0.34%)
Jul 27, 2007 42.54 42.55 42.35 42.55 38,346 -0.09(-0.20%)
Jul 26, 2007 42.54 42.67 42.49 42.63 26,089 +0.24(+0.57%)
Jul 25, 2007 42.34 42.40 42.31 42.39 37,120 +0.11(+0.27%)
Jul 24, 2007 42.31 42.34 42.27 42.28 17,859 +0.04(+0.09%)
Jul 23, 2007 42.23 42.25 42.22 42.24 12,782 -0.06(-0.15%)
Jul 20, 2007 42.20 42.36 42.20 42.30 576,596 +0.20(+0.47%)
Jul 19, 2007 42.02 42.11 42.02 42.10 32,743 -0.04(-0.09%)
Jul 18, 2007 42.07 42.22 42.04 42.14 34,669 +0.11(+0.27%)
Jul 17, 2007 42.01 42.06 41.96 42.03 7,704 -0.01(-0.01%)
Jul 16, 2007 41.95 42.05 41.93 42.03 15,933 +0.14(+0.33%)
Jul 13, 2007 41.94 41.95 41.79 41.90 13,482 +0.05(+0.12%)
Jul 12, 2007 41.98 41.98 41.84 41.85 13,132 -0.09(-0.22%)
Jul 11, 2007 42.05 42.05 41.93 41.94 25,389 -0.18(-0.42%)
Jul 10, 2007 41.96 42.11 41.96 42.11 14,708 +0.32(+0.77%)
Jul 09, 2007 41.79 41.81 41.71 41.79 9,630 +0.03(+0.08%)
Jul 06, 2007 41.78 41.79 41.69 41.76 14,358 -0.06(-0.15%)
Jul 05, 2007 41.94 41.95 41.74 41.82 22,587 -0.23(-0.54%)
Jul 03, 2007 42.19 42.19 42.05 42.05 7,879 -0.10(-0.24%)
Jul 02, 2007 42.09 42.15 42.09 42.15 10,330 -0.03(-0.07%)
Jun 29, 2007 42.09 42.18 42.03 42.18 102,782 +0.25(+0.60%)
Jun 28, 2007 42.07 42.08 41.93 41.93 20,661 -0.11(-0.26%)
Jun 27, 2007 42.18 42.18 42.04 42.04 22,587 +0.00(+0.00%)
Jun 26, 2007 42.09 42.10 41.95 42.04 12,607 -0.03(-0.08%)
Jun 25, 2007 42.03 42.11 42.02 42.07 10,680 +0.17(+0.40%)
Jun 22, 2007 41.80 41.98 41.80 41.91 14,182 +0.06(+0.14%)
Jun 21, 2007 41.94 41.95 41.85 41.85 25,739 -0.08(-0.19%)
Jun 20, 2007 42.01 42.02 41.93 41.93 26,965 -0.14(-0.34%)
Jun 19, 2007 41.92 42.07 41.91 42.07 18,735 +0.17(+0.41%)
Jun 18, 2007 41.85 41.90 41.79 41.90 12,431 +0.06(+0.14%)
Jun 15, 2007 41.73 41.86 41.73 41.85 12,081 +0.23(+0.55%)
Jun 14, 2007 41.73 41.74 41.61 41.62 15,758 -0.09(-0.22%)
Jun 13, 2007 41.65 41.72 41.63 41.71 9,105 +0.12(+0.29%)
Jun 12, 2007 41.71 41.73 41.58 41.59 54,630 -0.26(-0.61%)
Jun 11, 2007 41.82 41.90 41.82 41.85 8,229 -0.07(-0.16%)
Jun 08, 2007 41.85 41.93 41.81 41.91 29,066 -0.01(-0.03%)
Jun 07, 2007 42.09 42.09 41.90 41.93 47,976 -0.35(-0.82%)
Jun 06, 2007 42.24 42.29 42.23 42.27 32,743 +0.01(+0.03%)
Jun 05, 2007 42.29 42.30 42.23 42.26 65,836 -0.05(-0.12%)
Jun 04, 2007 42.30 42.32 42.26 42.31 23,638 +0.07(+0.16%)
Jun 01, 2007 42.34 42.34 42.24 42.24 33,443 -0.30(-0.70%)
May 31, 2007 42.60 42.60 42.48 42.54 31,517 -0.05(-0.12%)
May 30, 2007 42.64 42.64 42.58 42.59 45,875 +0.03(+0.07%)
May 29, 2007 42.61 42.61 42.56 42.56 25,214 -0.06(-0.15%)
May 25, 2007 42.60 42.63 42.60 42.63 10,155 +0.00(+0.00%)
May 24, 2007 42.63 42.63 42.52 42.63 53,579 +0.01(+0.03%)
May 23, 2007 42.71 42.71 42.59 42.62 13,307 -0.05(-0.12%)
May 22, 2007 42.76 42.76 42.67 42.67 44,474 -0.12(-0.28%)
May 21, 2007 42.71 42.79 42.70 42.79 64,961 +0.07(+0.16%)
May 18, 2007 42.80 42.82 42.70 42.72 44,299 -0.12(-0.28%)
May 17, 2007 42.86 42.89 42.83 42.84 18,385 -0.11(-0.27%)
May 16, 2007 42.95 42.97 42.93 42.95 67,062 +0.02(+0.04%)
May 15, 2007 43.00 43.00 42.90 42.94 10,856 -0.04(-0.09%)
May 14, 2007 43.00 43.02 42.96 42.98 40,272 -0.02(-0.05%)
May 11, 2007 43.14 43.15 43.00 43.00 79,844 -0.07(-0.16%)
May 10, 2007 43.02 43.07 43.00 43.07 24,513 +0.06(+0.13%)
May 09, 2007 43.09 43.10 43.01 43.01 80,895 -0.06(-0.15%)
May 08, 2007 43.06 43.13 43.06 43.07 23,463 +0.01(+0.01%)
May 07, 2007 43.07 43.07 43.02 43.07 25,214 +0.01(+0.03%)
May 04, 2007 43.04 43.06 43.04 43.06 23,813 +0.10(+0.24%)
May 03, 2007 43.00 43.01 42.93 42.95 23,813 -0.07(-0.16%)
May 02, 2007 43.00 43.03 43.00 43.02 10,856 +0.00(+0.00%)
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.