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 (%)
Aug 29, 2014 63.64 63.66 63.66 63.66 196,148 +0.05(+0.08%)
Aug 28, 2014 63.68 63.69 63.56 63.61 400,452 +0.02(+0.02%)
Aug 27, 2014 63.57 63.60 63.49 63.59 220,838 +0.13(+0.20%)
Aug 26, 2014 63.52 63.52 63.42 63.46 208,059 +0.07(+0.12%)
Aug 25, 2014 63.40 63.44 63.34 63.39 466,860 +0.00(+0.00%)
Aug 22, 2014 63.43 63.46 63.33 63.39 259,540 -0.03(-0.05%)
Aug 21, 2014 63.38 63.47 63.34 63.42 356,505 +0.07(+0.12%)
Aug 20, 2014 63.44 63.44 63.29 63.34 356,175 -0.10(-0.15%)
Aug 19, 2014 63.58 63.60 63.43 63.44 542,081 -0.01(-0.01%)
Aug 18, 2014 63.53 63.55 63.43 63.45 253,103 -0.16(-0.25%)
Aug 15, 2014 63.46 63.81 63.46 63.61 405,800 +0.15(+0.24%)
Aug 14, 2014 63.48 63.52 63.38 63.46 339,737 +0.05(+0.08%)
Aug 13, 2014 63.32 63.43 63.32 63.40 401,601 +0.19(+0.31%)
Aug 12, 2014 63.24 63.31 63.20 63.21 213,982 -0.09(-0.14%)
Aug 11, 2014 63.31 63.34 63.23 63.30 218,859 +0.01(+0.01%)
Aug 08, 2014 63.38 63.47 63.26 63.29 290,968 +0.00(+0.00%)
Aug 07, 2014 63.14 63.32 63.08 63.29 339,560 +0.18(+0.28%)
Aug 06, 2014 63.18 63.22 63.09 63.11 469,267 +0.02(+0.03%)
Aug 05, 2014 63.03 63.14 62.95 63.09 241,320 +0.02(+0.03%)
Aug 04, 2014 63.05 63.14 63.04 63.08 240,279 +0.07(+0.12%)
Aug 01, 2014 62.81 63.04 62.74 63.00 375,657 +0.28(+0.45%)
Jul 31, 2014 62.64 62.79 62.55 62.72 399,680 -0.09(-0.15%)
Jul 30, 2014 62.93 62.95 62.74 62.81 302,313 -0.31(-0.49%)
Jul 29, 2014 63.13 63.16 63.02 63.12 248,457 +0.08(+0.13%)
Jul 28, 2014 63.07 63.10 62.98 63.04 178,567 -0.06(-0.09%)
Jul 25, 2014 63.09 63.12 63.01 63.10 388,110 +0.13(+0.21%)
Jul 24, 2014 63.03 63.07 62.95 62.96 298,602 -0.19(-0.31%)
Jul 23, 2014 63.19 63.21 63.13 63.16 381,168 +0.01(+0.01%)
Jul 22, 2014 63.13 63.15 63.02 63.15 209,247 +0.07(+0.11%)
Jul 21, 2014 63.09 63.16 63.04 63.08 293,136 +0.02(+0.04%)
Jul 18, 2014 63.19 63.19 63.02 63.06 540,255 -0.10(-0.15%)
Jul 17, 2014 63.03 63.17 62.95 63.16 249,650 +0.28(+0.45%)
Jul 16, 2014 62.85 62.91 62.80 62.87 302,522 +0.00(+0.00%)
Jul 15, 2014 62.86 62.99 62.78 62.87 327,792 -0.04(-0.07%)
Jul 14, 2014 62.95 62.95 62.87 62.92 214,475 -0.07(-0.12%)
Jul 11, 2014 62.99 63.03 62.94 62.99 170,119 +0.10(+0.15%)
Jul 10, 2014 62.96 63.04 62.87 62.90 177,829 +0.10(+0.15%)
Jul 09, 2014 62.77 62.89 62.62 62.80 319,789 +0.00(+0.00%)
Jul 08, 2014 62.74 62.81 62.73 62.80 314,440 +0.18(+0.29%)
Jul 07, 2014 62.55 62.64 62.54 62.62 247,351 +0.08(+0.13%)
Jul 03, 2014 62.44 62.54 62.54 62.54 176,470 -0.03(-0.05%)
Jul 02, 2014 62.76 62.76 62.55 62.57 233,676 -0.24(-0.38%)
Jul 01, 2014 62.86 62.89 62.76 62.81 391,527 -0.11(-0.17%)
Jun 30, 2014 62.95 62.98 62.85 62.91 174,169 -0.02(-0.04%)
Jun 27, 2014 62.98 63.02 62.90 62.94 231,554 +0.02(+0.04%)
Jun 26, 2014 62.88 62.96 62.85 62.91 171,928 +0.10(+0.17%)
Jun 25, 2014 62.86 62.91 62.78 62.81 309,148 +0.07(+0.12%)
Jun 24, 2014 62.68 62.73 62.57 62.73 233,240 +0.16(+0.26%)
Jun 23, 2014 62.66 62.66 62.56 62.57 182,151 +0.00(+0.00%)
Jun 20, 2014 62.49 62.58 62.44 62.57 235,960 +0.03(+0.05%)
Jun 19, 2014 62.74 62.75 62.43 62.54 701,958 -0.07(-0.11%)
Jun 18, 2014 62.44 62.61 62.35 62.61 403,868 +0.30(+0.48%)
Jun 17, 2014 62.47 62.47 62.31 62.31 411,918 -0.25(-0.39%)
Jun 16, 2014 62.57 62.59 62.50 62.56 526,198 +0.02(+0.04%)
Jun 13, 2014 62.40 62.57 62.39 62.53 210,728 -0.12(-0.19%)
Jun 12, 2014 62.49 62.65 62.44 62.65 438,460 +0.21(+0.33%)
Jun 11, 2014 62.39 62.48 62.36 62.44 231,550 +0.04(+0.06%)
Jun 10, 2014 62.40 62.42 62.33 62.41 539,292 -0.17(-0.27%)
Jun 06, 2014 62.70 62.71 62.52 62.58 397,164 +0.02(+0.04%)
Jun 05, 2014 62.51 62.61 62.47 62.56 256,920 +0.07(+0.11%)
Jun 04, 2014 62.56 62.56 62.43 62.49 216,859 -0.04(-0.06%)
Jun 03, 2014 62.68 62.68 62.50 62.53 221,150 -0.22(-0.36%)
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.