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, 2021 81.42 81.53 81.37 81.47 958,936 +0.02(+0.02%)
Sep 29, 2021 81.52 81.63 81.37 81.45 886,301 +0.01(+0.01%)
Sep 28, 2021 81.46 81.56 81.31 81.44 812,821 -0.26(-0.32%)
Sep 27, 2021 81.71 81.81 81.50 81.71 785,350 -0.15(-0.19%)
Sep 24, 2021 81.93 81.93 81.82 81.86 720,879 -0.15(-0.19%)
Sep 23, 2021 82.26 82.30 82.01 82.02 1,192,488 -0.46(-0.56%)
Sep 22, 2021 82.47 82.57 82.31 82.48 1,035,893 +0.03(+0.03%)
Sep 21, 2021 82.50 82.55 82.43 82.45 850,176 -0.02(-0.02%)
Sep 20, 2021 82.35 82.53 82.34 82.47 631,291 +0.24(+0.29%)
Sep 17, 2021 82.23 82.26 82.16 82.23 701,759 -0.15(-0.19%)
Sep 16, 2021 82.37 82.50 82.31 82.39 985,099 -0.20(-0.24%)
Sep 15, 2021 82.62 82.62 82.49 82.59 983,675 -0.07(-0.09%)
Sep 14, 2021 82.53 82.74 82.53 82.66 969,016 +0.20(+0.24%)
Sep 13, 2021 82.46 82.54 82.46 82.46 3,193,890 +0.03(+0.03%)
Sep 10, 2021 82.52 82.52 82.34 82.44 820,235 -0.14(-0.17%)
Sep 09, 2021 82.44 82.64 82.38 82.57 799,490 +0.18(+0.22%)
Sep 08, 2021 82.31 82.43 82.24 82.39 766,555 +0.18(+0.22%)
Sep 07, 2021 82.27 82.29 82.14 82.21 976,831 -0.29(-0.35%)
Sep 03, 2021 82.47 82.53 82.43 82.50 776,752 -0.10(-0.12%)
Sep 02, 2021 82.60 82.61 82.54 82.60 701,784 +0.10(+0.12%)
Sep 01, 2021 82.60 82.60 82.44 82.50 691,545 -0.02(-0.03%)
Aug 31, 2021 82.56 82.65 82.48 82.52 1,092,121 -0.04(-0.04%)
Aug 30, 2021 82.44 82.60 82.41 82.56 590,056 +0.11(+0.13%)
Aug 27, 2021 82.18 82.46 82.10 82.45 467,368 +0.25(+0.31%)
Aug 26, 2021 82.19 82.22 82.09 82.20 490,739 -0.02(-0.02%)
Aug 25, 2021 82.40 82.44 82.17 82.21 645,010 -0.20(-0.24%)
Aug 24, 2021 82.51 82.55 82.39 82.41 887,960 -0.17(-0.21%)
Aug 23, 2021 82.50 82.59 82.47 82.59 602,726 +0.08(+0.10%)
Aug 20, 2021 82.59 82.62 82.46 82.51 695,031 -0.08(-0.10%)
Aug 19, 2021 82.59 82.63 82.50 82.59 845,269 +0.15(+0.18%)
Aug 18, 2021 82.51 82.53 82.33 82.44 901,819 -0.08(-0.10%)
Aug 17, 2021 82.55 82.64 82.50 82.52 819,539 -0.08(-0.10%)
Aug 16, 2021 82.64 82.75 82.59 82.61 653,294 +0.15(+0.19%)
Aug 13, 2021 82.22 82.45 82.20 82.45 548,395 +0.31(+0.38%)
Aug 12, 2021 82.09 82.24 82.05 82.14 1,042,777 -0.03(-0.03%)
Aug 11, 2021 82.07 82.30 82.00 82.17 1,175,318 +0.10(+0.12%)
Aug 10, 2021 82.21 82.30 82.03 82.07 947,691 -0.14(-0.17%)
Aug 09, 2021 82.41 82.48 82.17 82.21 755,146 -0.16(-0.20%)
Aug 06, 2021 82.45 82.49 82.36 82.37 979,375 -0.38(-0.46%)
Aug 05, 2021 82.85 82.89 82.70 82.75 533,678 -0.24(-0.28%)
Aug 04, 2021 83.19 83.27 82.78 82.99 683,147 -0.06(-0.08%)
Aug 03, 2021 83.05 83.13 83.01 83.05 1,402,902 +0.03(+0.03%)
Aug 02, 2021 82.87 83.12 82.81 83.02 885,485 +0.29(+0.35%)
Jul 30, 2021 82.70 82.81 82.67 82.74 641,898 +0.13(+0.15%)
Jul 29, 2021 82.56 82.66 82.54 82.61 1,028,585 -0.17(-0.21%)
Jul 28, 2021 82.56 82.78 82.47 82.78 990,127 +0.09(+0.11%)
Jul 27, 2021 82.69 82.76 82.61 82.69 590,372 +0.20(+0.24%)
Jul 26, 2021 82.61 82.61 82.46 82.49 751,598 -0.05(-0.06%)
Jul 23, 2021 82.36 82.54 82.32 82.54 857,803 -0.05(-0.07%)
Jul 22, 2021 82.45 82.68 82.42 82.59 958,028 +0.18(+0.22%)
Jul 21, 2021 82.51 82.55 82.38 82.41 825,135 -0.28(-0.34%)
Jul 20, 2021 83.01 83.06 82.67 82.69 831,361 -0.07(-0.09%)
Jul 19, 2021 82.64 82.86 82.57 82.76 971,689 +0.48(+0.58%)
Jul 16, 2021 82.17 82.31 82.14 82.28 1,664,342 +0.00(+0.00%)
Jul 15, 2021 82.24 82.32 82.09 82.28 788,432 +0.18(+0.22%)
Jul 14, 2021 82.01 82.13 81.87 82.10 1,094,248 +0.29(+0.36%)
Jul 13, 2021 82.04 82.11 81.79 81.81 3,173,127 -0.22(-0.27%)
Jul 12, 2021 82.14 82.14 81.99 82.03 729,566 -0.08(-0.10%)
Jul 09, 2021 82.14 82.14 82.07 82.11 1,349,795 -0.27(-0.33%)
Jul 08, 2021 82.34 82.46 82.25 82.38 1,264,930 +0.15(+0.18%)
Jul 07, 2021 82.17 82.30 82.08 82.24 1,221,393 +0.18(+0.22%)
Jul 06, 2021 81.82 82.12 81.79 82.06 933,683 +0.32(+0.39%)
Jul 02, 2021 81.60 81.76 81.53 81.74 710,600 +0.21(+0.26%)
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.