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 (%)
Sep 30, 2014 63.00 63.08 62.96 63.04 724,147 +0.04(+0.06%)
Sep 29, 2014 63.00 63.05 62.94 63.00 1,053,535 +0.07(+0.11%)
Sep 26, 2014 62.86 62.94 62.79 62.93 651,955 -0.11(-0.18%)
Sep 25, 2014 62.91 63.05 62.91 63.05 218,022 +0.21(+0.33%)
Sep 24, 2014 62.94 62.98 62.80 62.84 344,433 -0.13(-0.20%)
Sep 23, 2014 62.90 62.97 62.87 62.96 191,588 +0.05(+0.08%)
Sep 22, 2014 62.84 62.92 62.82 62.91 185,523 +0.13(+0.20%)
Sep 19, 2014 62.72 62.82 62.64 62.78 291,353 +0.13(+0.22%)
Sep 18, 2014 62.61 62.66 62.55 62.65 336,159 -0.02(-0.02%)
Sep 17, 2014 62.81 62.97 62.62 62.66 384,335 -0.10(-0.15%)
Sep 16, 2014 62.80 62.88 62.75 62.76 378,493 -0.04(-0.06%)
Sep 15, 2014 62.76 62.82 62.75 62.80 380,564 +0.07(+0.11%)
Sep 12, 2014 62.79 62.82 62.71 62.73 348,735 -0.19(-0.30%)
Sep 11, 2014 63.02 63.04 62.90 62.92 433,287 -0.02(-0.02%)
Sep 10, 2014 62.95 63.02 62.90 62.93 387,692 -0.15(-0.24%)
Sep 09, 2014 63.13 63.16 63.05 63.08 308,527 -0.16(-0.25%)
Sep 08, 2014 63.45 63.45 63.19 63.24 400,985 -0.09(-0.14%)
Sep 05, 2014 63.44 63.44 63.28 63.33 259,317 +0.04(+0.07%)
Sep 04, 2014 63.46 63.48 63.30 63.28 233,573 -0.17(-0.27%)
Sep 03, 2014 63.34 63.46 63.29 63.46 311,988 +0.07(+0.11%)
Sep 02, 2014 63.61 63.61 63.38 63.39 272,506 -0.27(-0.42%)
Aug 29, 2014 63.64 63.66 63.66 63.66 196,144 +0.05(+0.08%)
Aug 28, 2014 63.68 63.69 63.56 63.61 400,444 +0.02(+0.02%)
Aug 27, 2014 63.57 63.60 63.49 63.59 220,834 +0.13(+0.20%)
Aug 26, 2014 63.52 63.52 63.42 63.47 208,055 +0.07(+0.12%)
Aug 25, 2014 63.40 63.44 63.35 63.39 466,851 +0.00(+0.00%)
Aug 22, 2014 63.44 63.46 63.33 63.39 259,535 -0.03(-0.05%)
Aug 21, 2014 63.38 63.47 63.35 63.42 356,498 +0.07(+0.12%)
Aug 20, 2014 63.44 63.44 63.29 63.35 356,168 -0.10(-0.15%)
Aug 19, 2014 63.58 63.60 63.43 63.44 542,070 -0.01(-0.01%)
Aug 18, 2014 63.53 63.55 63.44 63.45 253,099 -0.16(-0.25%)
Aug 15, 2014 63.47 63.82 63.47 63.61 405,793 +0.15(+0.24%)
Aug 14, 2014 63.48 63.52 63.38 63.46 339,730 +0.05(+0.08%)
Aug 13, 2014 63.32 63.44 63.32 63.41 401,594 +0.19(+0.31%)
Aug 12, 2014 63.24 63.31 63.20 63.21 213,978 -0.09(-0.14%)
Aug 11, 2014 63.32 63.35 63.23 63.30 218,855 +0.01(+0.01%)
Aug 08, 2014 63.38 63.47 63.26 63.29 290,962 +0.00(+0.00%)
Aug 07, 2014 63.14 63.32 63.08 63.29 339,554 +0.18(+0.28%)
Aug 06, 2014 63.18 63.22 63.09 63.11 469,258 +0.02(+0.03%)
Aug 05, 2014 63.03 63.14 62.95 63.10 241,315 +0.02(+0.03%)
Aug 04, 2014 63.05 63.14 63.04 63.08 240,274 +0.07(+0.12%)
Aug 01, 2014 62.82 63.04 62.74 63.00 375,650 +0.28(+0.45%)
Jul 31, 2014 62.64 62.79 62.55 62.72 399,673 -0.09(-0.15%)
Jul 30, 2014 62.93 62.95 62.74 62.81 302,307 -0.31(-0.49%)
Jul 29, 2014 63.13 63.16 63.02 63.12 248,453 +0.08(+0.13%)
Jul 28, 2014 63.07 63.11 62.98 63.04 178,564 -0.06(-0.09%)
Jul 25, 2014 63.09 63.12 63.01 63.10 388,103 +0.13(+0.21%)
Jul 24, 2014 63.03 63.07 62.95 62.96 298,597 -0.19(-0.31%)
Jul 23, 2014 63.19 63.21 63.14 63.16 381,161 +0.01(+0.01%)
Jul 22, 2014 63.14 63.15 63.02 63.15 209,243 +0.07(+0.11%)
Jul 21, 2014 63.09 63.17 63.04 63.08 293,131 +0.02(+0.04%)
Jul 18, 2014 63.19 63.19 63.02 63.06 540,245 -0.10(-0.15%)
Jul 17, 2014 63.03 63.17 62.95 63.16 249,645 +0.28(+0.45%)
Jul 16, 2014 62.85 62.91 62.80 62.88 302,517 +0.00(+0.00%)
Jul 15, 2014 62.86 62.99 62.78 62.88 327,786 -0.04(-0.07%)
Jul 14, 2014 62.95 62.95 62.87 62.92 214,471 -0.07(-0.12%)
Jul 11, 2014 62.99 63.03 62.94 62.99 170,115 +0.10(+0.15%)
Jul 10, 2014 62.96 63.04 62.87 62.90 177,826 +0.10(+0.15%)
Jul 09, 2014 62.77 62.89 62.62 62.80 319,783 +0.00(+0.00%)
Jul 08, 2014 62.74 62.81 62.73 62.80 314,434 +0.18(+0.29%)
Jul 07, 2014 62.56 62.64 62.54 62.62 247,346 +0.08(+0.13%)
Jul 03, 2014 62.44 62.54 62.54 62.54 176,466 -0.03(-0.05%)
Jul 02, 2014 62.76 62.76 62.56 62.57 233,672 -0.24(-0.38%)
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.