Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

78.49 -0.24 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 68.73 68.80 68.68 68.78 494,893 +0.02(+0.02%)
Jul 28, 2017 68.69 68.77 68.63 68.77 395,218 +0.11(+0.17%)
Jul 27, 2017 68.66 68.70 68.57 68.65 533,791 -0.06(-0.08%)
Jul 26, 2017 68.53 68.80 68.50 68.71 760,907 +0.18(+0.26%)
Jul 25, 2017 68.72 68.72 68.52 68.53 667,932 -0.28(-0.40%)
Jul 24, 2017 68.84 68.90 68.78 68.81 485,559 -0.11(-0.15%)
Jul 21, 2017 68.87 68.94 68.82 68.91 587,187 +0.12(+0.18%)
Jul 20, 2017 68.83 68.87 68.73 68.79 996,320 +0.06(+0.08%)
Jul 19, 2017 68.77 68.84 68.71 68.73 514,227 -0.01(-0.01%)
Jul 18, 2017 68.73 68.78 68.66 68.74 538,940 +0.15(+0.22%)
Jul 17, 2017 68.54 68.61 68.48 68.59 730,184 +0.07(+0.11%)
Jul 14, 2017 68.61 68.66 68.47 68.51 569,042 +0.18(+0.26%)
Jul 13, 2017 68.39 68.44 68.27 68.34 475,423 -0.10(-0.14%)
Jul 12, 2017 68.49 68.53 68.36 68.43 701,065 +0.21(+0.31%)
Jul 11, 2017 68.14 68.22 68.11 68.22 646,815 +0.09(+0.13%)
Jul 10, 2017 68.15 68.21 68.07 68.13 587,605 +0.11(+0.15%)
Jul 07, 2017 68.10 68.12 67.99 68.03 546,021 -0.04(-0.06%)
Jul 06, 2017 68.11 68.14 67.98 68.07 652,894 -0.19(-0.27%)
Jul 05, 2017 68.18 68.27 68.10 68.26 723,184 +0.15(+0.23%)
Jul 03, 2017 68.39 68.39 68.10 68.10 859,643 -0.24(-0.36%)
Jun 30, 2017 68.47 68.47 68.29 68.35 737,191 -0.11(-0.17%)
Jun 29, 2017 68.39 68.51 68.32 68.46 626,609 -0.18(-0.26%)
Jun 28, 2017 68.64 68.65 68.50 68.64 741,641 +0.01(+0.01%)
Jun 27, 2017 68.73 68.76 68.56 68.63 609,178 -0.27(-0.40%)
Jun 26, 2017 68.91 68.95 68.85 68.90 480,273 +0.06(+0.09%)
Jun 23, 2017 68.81 68.85 68.73 68.84 539,530 +0.02(+0.02%)
Jun 22, 2017 68.83 68.87 68.71 68.82 499,520 +0.03(+0.05%)
Jun 21, 2017 68.75 68.82 68.69 68.79 533,574 +0.05(+0.07%)
Jun 20, 2017 68.65 68.81 68.65 68.74 616,772 +0.11(+0.16%)
Jun 19, 2017 68.78 68.78 68.60 68.63 650,591 -0.21(-0.31%)
Jun 16, 2017 68.79 68.86 68.77 68.84 576,882 +0.11(+0.16%)
Jun 15, 2017 68.77 68.79 68.72 68.73 605,965 -0.18(-0.26%)
Jun 14, 2017 68.97 69.07 68.83 68.90 544,677 +0.29(+0.42%)
Jun 13, 2017 68.55 68.65 68.53 68.61 530,283 +0.06(+0.09%)
Jun 12, 2017 68.49 68.69 68.49 68.55 506,718 -0.05(-0.07%)
Jun 09, 2017 68.49 68.64 68.49 68.60 929,719 -0.03(-0.05%)
Jun 08, 2017 68.69 68.69 68.52 68.63 741,111 -0.11(-0.16%)
Jun 07, 2017 68.77 68.84 68.69 68.74 876,619 -0.11(-0.15%)
Jun 06, 2017 68.85 68.90 68.75 68.85 537,908 +0.22(+0.32%)
Jun 05, 2017 68.65 68.70 68.61 68.63 536,810 -0.07(-0.11%)
Jun 02, 2017 68.68 68.80 68.63 68.70 569,300 +0.20(+0.30%)
Jun 01, 2017 68.37 68.51 68.34 68.50 860,791 -0.00(-0.01%)
May 31, 2017 68.46 68.55 68.38 68.50 445,646 +0.04(+0.06%)
May 30, 2017 68.40 68.49 68.36 68.46 726,223 +0.18(+0.26%)
May 26, 2017 68.30 68.39 68.26 68.29 410,419 -0.02(-0.04%)
May 25, 2017 68.30 68.34 68.21 68.31 537,466 +0.01(+0.01%)
May 24, 2017 68.16 68.34 68.08 68.30 700,648 +0.17(+0.25%)
May 23, 2017 68.37 68.37 68.13 68.13 615,208 -0.19(-0.28%)
May 22, 2017 68.34 68.38 68.27 68.33 555,317 -0.02(-0.02%)
May 19, 2017 68.34 68.39 68.24 68.34 639,878 +0.01(+0.01%)
May 18, 2017 68.41 68.45 68.27 68.34 811,928 -0.08(-0.12%)
May 17, 2017 68.22 68.47 68.19 68.42 1,630,887 +0.41(+0.61%)
May 16, 2017 67.89 68.09 67.89 68.00 542,415 +0.09(+0.13%)
May 15, 2017 67.89 67.95 67.86 67.92 532,348 -0.02(-0.04%)
May 12, 2017 67.84 67.97 67.82 67.94 482,917 +0.32(+0.48%)
May 11, 2017 67.50 67.66 67.48 67.62 518,643 +0.02(+0.02%)
May 10, 2017 67.69 67.75 67.53 67.60 588,035 +0.03(+0.05%)
May 09, 2017 67.54 67.61 67.49 67.57 577,336 -0.04(-0.06%)
May 08, 2017 67.67 67.71 67.56 67.61 489,837 -0.10(-0.14%)
May 05, 2017 67.69 67.75 67.62 67.71 560,184 +0.00(+0.00%)
May 04, 2017 67.67 67.74 67.59 67.71 672,804 -0.10(-0.15%)
May 03, 2017 67.92 68.00 67.81 67.81 584,491 -0.17(-0.25%)
May 02, 2017 67.79 68.00 67.79 67.98 668,198 +0.12(+0.18%)
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.