Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

75.40 -0.09 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 62.47 62.52 62.37 62.48 209,797 +0.06(+0.10%)
Sep 27, 2012 62.40 62.46 62.36 62.42 320,898 -0.04(-0.07%)
Sep 26, 2012 62.37 62.49 62.33 62.46 194,364 +0.14(+0.22%)
Sep 25, 2012 62.24 62.33 62.14 62.32 335,239 +0.13(+0.21%)
Sep 24, 2012 62.15 62.24 62.15 62.19 265,606 +0.05(+0.08%)
Sep 21, 2012 61.99 62.15 61.96 62.14 367,260 +0.10(+0.17%)
Sep 20, 2012 62.15 62.17 61.96 62.04 292,333 +0.00(+0.00%)
Sep 19, 2012 62.06 62.09 61.95 62.04 281,658 +0.11(+0.18%)
Sep 18, 2012 61.98 62.02 61.89 61.93 375,900 +0.12(+0.19%)
Sep 17, 2012 61.73 61.88 61.73 61.81 381,660 +0.12(+0.19%)
Sep 14, 2012 61.84 61.86 61.60 61.69 430,264 -0.35(-0.56%)
Sep 13, 2012 61.96 62.07 61.60 62.04 491,328 +0.19(+0.30%)
Sep 12, 2012 61.87 61.90 61.81 61.85 445,283 -0.15(-0.23%)
Sep 11, 2012 62.05 62.07 61.95 62.00 234,751 -0.06(-0.09%)
Sep 10, 2012 62.00 62.05 61.95 62.05 268,737 +0.05(+0.08%)
Sep 07, 2012 62.20 62.22 61.98 62.00 331,751 +0.08(+0.13%)
Sep 06, 2012 62.02 62.02 61.89 61.92 398,060 -0.21(-0.35%)
Sep 05, 2012 62.09 62.22 62.06 62.13 415,576 +0.04(+0.07%)
Sep 04, 2012 62.22 62.24 62.03 62.09 859,665 -0.07(-0.11%)
Aug 31, 2012 61.96 62.20 61.88 62.16 287,613 +0.24(+0.39%)
Aug 30, 2012 61.93 61.97 61.86 61.92 325,080 +0.12(+0.20%)
Aug 29, 2012 61.83 61.85 61.72 61.79 225,109 +0.06(+0.09%)
Aug 27, 2012 61.80 61.82 61.73 61.74 713,336 +0.03(+0.04%)
Aug 24, 2012 61.82 61.84 61.68 61.71 264,570 -0.08(-0.12%)
Aug 23, 2012 61.75 61.81 61.75 61.79 168,532 +0.12(+0.19%)
Aug 22, 2012 61.47 61.68 61.44 61.67 306,561 +0.35(+0.57%)
Aug 21, 2012 61.24 61.33 61.13 61.32 302,832 +0.02(+0.03%)
Aug 20, 2012 61.24 61.32 61.19 61.30 843,695 +0.06(+0.10%)
Aug 17, 2012 61.20 61.28 61.14 61.24 218,893 +0.12(+0.19%)
Aug 16, 2012 61.26 61.28 61.05 61.12 241,523 -0.12(-0.20%)
Aug 15, 2012 61.37 61.38 61.20 61.24 262,664 -0.22(-0.36%)
Aug 14, 2012 61.55 61.57 61.44 61.46 261,095 -0.19(-0.31%)
Aug 13, 2012 61.69 61.76 61.66 61.66 321,139 -0.01(-0.01%)
Aug 10, 2012 61.73 61.75 61.62 61.66 234,885 +0.15(+0.24%)
Aug 09, 2012 61.54 61.60 61.44 61.52 495,544 -0.08(-0.13%)
Aug 08, 2012 61.74 61.76 61.58 61.60 227,076 -0.12(-0.19%)
Aug 07, 2012 61.77 61.79 61.62 61.72 439,034 -0.21(-0.35%)
Aug 06, 2012 61.91 62.02 61.87 61.93 235,126 +0.06(+0.10%)
Aug 03, 2012 61.90 61.93 61.76 61.87 298,174 -0.15(-0.24%)
Aug 02, 2012 62.09 62.19 62.02 62.02 330,392 +0.05(+0.08%)
Aug 01, 2012 62.02 62.11 61.88 61.97 565,397 -0.12(-0.20%)
Jul 31, 2012 62.08 62.11 61.93 62.10 352,548 +0.09(+0.14%)
Jul 30, 2012 61.83 62.01 61.81 62.01 304,263 +0.18(+0.29%)
Jul 27, 2012 61.96 61.96 61.67 61.83 304,475 -0.26(-0.42%)
Jul 26, 2012 62.12 62.13 62.05 62.09 267,655 -0.08(-0.12%)
Jul 25, 2012 62.15 62.17 62.08 62.17 347,885 +0.04(+0.07%)
Jul 24, 2012 61.99 62.17 61.98 62.12 376,950 +0.09(+0.14%)
Jul 23, 2012 62.10 62.10 61.96 62.04 260,794 +0.06(+0.10%)
Jul 20, 2012 62.00 62.04 61.95 61.97 373,163 +0.08(+0.13%)
Jul 19, 2012 61.95 61.98 61.87 61.89 274,503 +0.01(+0.01%)
Jul 18, 2012 61.91 61.94 61.83 61.88 278,722 +0.07(+0.11%)
Jul 17, 2012 61.84 61.89 61.76 61.81 399,551 -0.01(-0.01%)
Jul 16, 2012 61.94 61.94 61.80 61.82 416,217 +0.10(+0.17%)
Jul 13, 2012 61.66 61.72 61.56 61.72 327,193 -0.01(-0.01%)
Jul 12, 2012 61.67 61.74 61.65 61.73 285,751 +0.10(+0.16%)
Jul 11, 2012 61.68 61.73 61.63 61.63 280,858 -0.03(-0.04%)
Jul 10, 2012 61.57 61.66 61.54 61.66 274,421 +0.09(+0.15%)
Jul 09, 2012 61.57 61.63 61.51 61.57 407,785 +0.10(+0.16%)
Jul 06, 2012 61.42 61.49 61.40 61.47 373,160 +0.16(+0.25%)
Jul 05, 2012 61.25 61.35 61.24 61.31 362,677 +0.11(+0.18%)
Jul 03, 2012 61.28 61.28 61.17 61.20 330,751 -0.08(-0.13%)
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.