Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

75.40 -0.09 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 46.46 46.46 46.25 46.28 24,325 -0.04(-0.08%)
Sep 27, 2007 46.18 46.33 46.18 46.31 22,529 +0.19(+0.41%)
Sep 26, 2007 46.12 46.21 46.03 46.12 16,978 -0.02(-0.04%)
Sep 25, 2007 46.25 46.31 46.14 46.14 23,835 +0.02(+0.04%)
Sep 24, 2007 46.05 46.12 46.02 46.12 33,304 +0.08(+0.17%)
Sep 21, 2007 46.03 46.08 45.93 46.04 21,712 +0.29(+0.63%)
Sep 20, 2007 46.08 46.13 45.71 45.76 31,345 -0.48(-1.05%)
Sep 19, 2007 46.26 46.26 46.09 46.24 34,120 -0.09(-0.20%)
Sep 18, 2007 46.21 46.36 46.12 46.33 21,712 +0.06(+0.12%)
Sep 17, 2007 46.21 46.28 46.20 46.28 27,263 +0.04(+0.09%)
Sep 14, 2007 46.49 46.49 46.17 46.23 27,916 +0.02(+0.04%)
Sep 13, 2007 46.35 46.35 46.15 46.22 24,651 -0.26(-0.55%)
Sep 12, 2007 46.54 46.56 46.43 46.47 24,488 +0.01(+0.03%)
Sep 11, 2007 46.59 46.63 46.46 46.46 39,834 -0.14(-0.30%)
Sep 10, 2007 46.60 46.74 46.50 46.60 51,915 +0.12(+0.25%)
Sep 07, 2007 46.55 46.57 46.41 46.49 35,752 +0.31(+0.67%)
Sep 06, 2007 46.26 46.33 46.15 46.18 50,282 -0.15(-0.32%)
Sep 05, 2007 46.22 46.35 46.22 46.33 24,488 +0.20(+0.44%)
Sep 04, 2007 46.18 46.18 46.07 46.12 29,222 -0.23(-0.49%)
Aug 31, 2007 46.15 46.36 46.11 46.35 14,856 +0.06(+0.13%)
Aug 30, 2007 46.24 46.32 46.21 46.29 18,937 +0.11(+0.24%)
Aug 29, 2007 46.25 46.32 46.12 46.18 17,141 -0.17(-0.36%)
Aug 28, 2007 46.13 46.34 46.03 46.34 12,080 +0.27(+0.58%)
Aug 27, 2007 46.00 46.08 45.97 46.08 15,019 +0.16(+0.35%)
Aug 24, 2007 45.96 45.96 45.87 45.92 63,179 +0.02(+0.05%)
Aug 23, 2007 45.81 45.96 45.81 45.89 11,101 +0.02(+0.04%)
Aug 22, 2007 45.83 45.93 45.78 45.87 33,957 -0.09(-0.20%)
Aug 21, 2007 46.00 46.02 45.93 45.96 11,591 +0.11(+0.24%)
Aug 20, 2007 45.86 45.95 45.84 45.85 31,018 +0.04(+0.09%)
Aug 17, 2007 45.79 45.86 45.74 45.81 50,609 +0.09(+0.20%)
Aug 16, 2007 45.73 45.98 45.72 45.72 14,692 +0.00(+0.00%)
Aug 15, 2007 45.74 45.80 45.59 45.72 24,651 +0.02(+0.04%)
Aug 14, 2007 45.41 45.70 45.41 45.70 7,509 +0.15(+0.32%)
Aug 13, 2007 45.43 45.55 45.25 45.55 10,448 +0.10(+0.22%)
Aug 10, 2007 45.58 45.59 45.45 45.46 14,039 -0.12(-0.26%)
Aug 09, 2007 45.59 45.60 45.33 45.57 35,916 +0.15(+0.32%)
Aug 08, 2007 45.51 45.51 45.35 45.43 9,958 -0.08(-0.18%)
Aug 07, 2007 45.61 45.63 45.49 45.51 12,244 -0.09(-0.20%)
Aug 06, 2007 45.71 45.73 45.57 45.60 11,427 -0.13(-0.29%)
Aug 03, 2007 45.73 45.73 45.49 45.73 11,427 +0.24(+0.54%)
Aug 02, 2007 45.44 45.51 45.40 45.49 19,753 +0.00(+0.00%)
Aug 01, 2007 45.55 45.59 45.47 45.49 11,917 -0.24(-0.52%)
Jul 31, 2007 45.56 45.75 45.55 45.73 7,183 +0.25(+0.54%)
Jul 30, 2007 45.59 45.62 45.48 45.48 6,203 -0.15(-0.34%)
Jul 27, 2007 45.63 45.63 45.42 45.63 35,752 -0.09(-0.20%)
Jul 26, 2007 45.62 45.77 45.57 45.73 24,325 +0.26(+0.57%)
Jul 25, 2007 45.41 45.47 45.38 45.47 34,610 +0.12(+0.27%)
Jul 24, 2007 45.38 45.41 45.33 45.35 16,652 +0.04(+0.09%)
Jul 23, 2007 45.29 45.32 45.28 45.30 11,917 -0.07(-0.15%)
Jul 20, 2007 45.27 45.43 45.27 45.37 537,600 +0.21(+0.47%)
Jul 19, 2007 45.07 45.17 45.07 45.16 30,528 -0.04(-0.09%)
Jul 18, 2007 45.12 45.28 45.09 45.20 32,324 +0.12(+0.27%)
Jul 17, 2007 45.05 45.11 45.00 45.08 7,183 -0.01(-0.01%)
Jul 16, 2007 45.00 45.10 44.98 45.08 14,856 +0.15(+0.33%)
Jul 13, 2007 44.98 44.99 44.82 44.94 12,570 +0.06(+0.12%)
Jul 12, 2007 45.02 45.02 44.88 44.88 12,244 -0.10(-0.22%)
Jul 11, 2007 45.10 45.10 44.97 44.98 23,672 -0.19(-0.42%)
Jul 10, 2007 45.00 45.17 45.00 45.17 13,713 +0.34(+0.77%)
Jul 09, 2007 44.83 44.84 44.74 44.83 8,979 +0.04(+0.08%)
Jul 06, 2007 44.81 44.83 44.72 44.79 13,386 -0.07(-0.15%)
Jul 05, 2007 44.98 45.00 44.76 44.86 21,059 -0.25(-0.54%)
Jul 03, 2007 45.25 45.25 45.10 45.10 7,346 -0.11(-0.24%)
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.