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, 2019 74.12 74.32 73.90 74.11 799,175 +0.06(+0.08%)
Jul 30, 2019 74.13 74.13 74.00 74.05 692,560 -0.08(-0.10%)
Jul 29, 2019 74.13 74.16 74.09 74.13 506,317 +0.06(+0.08%)
Jul 26, 2019 74.08 74.08 73.95 74.07 546,668 +0.03(+0.03%)
Jul 25, 2019 74.11 74.11 73.89 74.05 594,946 -0.12(-0.16%)
Jul 24, 2019 74.17 74.21 74.10 74.17 773,867 +0.09(+0.12%)
Jul 23, 2019 74.06 74.13 74.02 74.08 685,457 -0.01(-0.01%)
Jul 22, 2019 74.12 74.13 74.05 74.09 1,557,987 +0.03(+0.05%)
Jul 19, 2019 74.05 74.12 73.98 74.05 897,906 -0.10(-0.14%)
Jul 18, 2019 73.96 74.21 73.89 74.16 921,770 +0.15(+0.20%)
Jul 17, 2019 73.81 74.01 73.81 74.01 617,179 +0.33(+0.44%)
Jul 16, 2019 73.69 73.75 73.59 73.69 1,354,476 -0.10(-0.14%)
Jul 15, 2019 73.78 73.84 73.75 73.79 566,037 +0.05(+0.07%)
Jul 12, 2019 73.68 73.77 73.63 73.74 1,486,061 +0.07(+0.09%)
Jul 11, 2019 73.90 73.90 73.61 73.67 822,876 -0.25(-0.34%)
Jul 10, 2019 73.92 74.00 73.84 73.92 682,273 +0.10(+0.14%)
Jul 09, 2019 73.88 73.89 73.76 73.81 480,762 -0.07(-0.09%)
Jul 08, 2019 74.05 74.05 73.87 73.88 463,345 -0.09(-0.12%)
Jul 05, 2019 74.02 74.03 73.78 73.97 533,383 -0.43(-0.58%)
Jul 03, 2019 74.35 74.42 74.27 74.40 495,043 +0.14(+0.18%)
Jul 02, 2019 74.12 74.29 74.12 74.26 670,532 +0.26(+0.35%)
Jul 01, 2019 74.13 74.21 73.98 74.00 945,278 -0.06(-0.08%)
Jun 28, 2019 74.02 74.11 73.95 74.06 483,564 +0.01(+0.01%)
Jun 27, 2019 73.89 74.06 73.86 74.05 767,974 +0.24(+0.32%)
Jun 26, 2019 73.95 73.98 73.78 73.81 553,737 -0.25(-0.34%)
Jun 25, 2019 74.12 74.14 73.95 74.06 657,143 +0.03(+0.03%)
Jun 24, 2019 73.94 74.06 73.92 74.03 671,703 +0.18(+0.24%)
Jun 21, 2019 73.91 73.94 73.78 73.85 452,611 -0.21(-0.28%)
Jun 20, 2019 74.01 74.18 73.99 74.06 606,837 +0.21(+0.28%)
Jun 19, 2019 73.44 73.89 73.41 73.85 1,004,803 +0.26(+0.35%)
Jun 18, 2019 73.67 73.72 73.52 73.59 556,419 +0.21(+0.28%)
Jun 17, 2019 73.41 73.46 73.33 73.39 829,799 -0.04(-0.06%)
Jun 14, 2019 73.35 73.44 73.34 73.43 563,924 +0.02(+0.02%)
Jun 13, 2019 73.32 73.47 73.29 73.41 626,401 +0.21(+0.29%)
Jun 12, 2019 73.14 73.27 73.13 73.20 696,250 +0.09(+0.13%)
Jun 11, 2019 73.09 73.14 73.05 73.11 550,225 -0.01(-0.01%)
Jun 10, 2019 73.21 73.24 73.11 73.11 409,182 -0.24(-0.33%)
Jun 07, 2019 73.42 73.48 73.28 73.35 445,836 +0.24(+0.33%)
Jun 06, 2019 73.17 73.23 73.05 73.11 668,695 -0.06(-0.08%)
Jun 05, 2019 73.21 73.32 73.10 73.17 708,868 +0.10(+0.14%)
Jun 04, 2019 73.03 73.17 72.94 73.07 1,107,474 -0.08(-0.11%)
Jun 03, 2019 73.05 73.24 72.95 73.15 866,810 +0.21(+0.29%)
May 31, 2019 72.73 72.94 72.66 72.94 980,226 +0.35(+0.48%)
May 30, 2019 72.36 72.59 72.32 72.59 717,824 +0.25(+0.34%)
May 29, 2019 72.50 72.53 72.32 72.34 685,889 -0.05(-0.07%)
May 28, 2019 72.27 72.40 72.24 72.39 1,482,227 +0.26(+0.37%)
May 24, 2019 72.13 72.16 72.06 72.13 537,649 +0.00(+0.00%)
May 23, 2019 71.97 72.22 71.94 72.13 496,553 +0.27(+0.38%)
May 22, 2019 71.78 71.86 71.74 71.85 570,381 +0.15(+0.21%)
May 21, 2019 71.72 71.73 71.64 71.70 371,060 -0.05(-0.07%)
May 20, 2019 71.86 71.90 71.73 71.75 438,615 -0.14(-0.19%)
May 17, 2019 71.97 71.97 71.81 71.89 455,924 +0.03(+0.04%)
May 16, 2019 71.82 71.87 71.78 71.86 497,172 -0.11(-0.15%)
May 15, 2019 72.03 72.03 71.85 71.97 533,811 +0.22(+0.31%)
May 14, 2019 71.78 71.79 71.71 71.75 521,641 -0.08(-0.11%)
May 13, 2019 71.76 71.83 71.70 71.83 387,612 +0.26(+0.37%)
May 10, 2019 71.59 71.65 71.53 71.56 786,452 -0.02(-0.02%)
May 09, 2019 71.62 71.69 71.51 71.58 520,434 +0.14(+0.19%)
May 08, 2019 71.64 71.64 71.44 71.44 2,313,164 -0.20(-0.27%)
May 07, 2019 71.57 71.64 71.53 71.64 455,368 +0.19(+0.26%)
May 06, 2019 71.48 71.50 71.41 71.45 593,643 +0.15(+0.20%)
May 03, 2019 71.28 71.36 71.24 71.31 570,081 +0.12(+0.17%)
May 02, 2019 71.31 71.31 71.14 71.19 397,516 -0.19(-0.26%)
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.