Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

78.49 -0.24 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 69.06 69.11 68.87 68.89 889,936 -0.07(-0.09%)
Sep 28, 2017 68.89 69.02 68.85 68.96 533,551 +0.01(+0.01%)
Sep 27, 2017 69.00 68.95 600,605 -0.23(-0.33%)
Sep 26, 2017 69.17 69.20 69.10 69.18 536,773 -0.03(-0.05%)
Sep 25, 2017 69.08 69.23 69.03 69.21 1,110,917 +0.20(+0.29%)
Sep 22, 2017 69.06 69.11 69.01 69.01 544,966 +0.05(+0.07%)
Sep 21, 2017 69.06 69.09 68.91 68.96 476,920 -0.04(-0.06%)
Sep 20, 2017 69.16 69.20 68.89 69.00 607,824 -0.12(-0.18%)
Sep 19, 2017 69.19 69.22 69.09 69.12 510,565 -0.04(-0.06%)
Sep 18, 2017 69.16 69.20 69.10 69.16 500,363 -0.07(-0.11%)
Sep 15, 2017 69.29 69.29 69.18 69.24 518,173 -0.03(-0.05%)
Sep 14, 2017 69.20 69.28 69.18 69.27 599,106 +0.03(+0.05%)
Sep 13, 2017 69.35 69.36 69.24 69.24 667,497 -0.12(-0.18%)
Sep 12, 2017 69.41 69.42 69.29 69.36 488,187 -0.07(-0.11%)
Sep 11, 2017 69.60 69.60 69.42 69.43 564,000 -0.30(-0.43%)
Sep 08, 2017 69.81 69.82 69.68 69.73 546,521 -0.09(-0.13%)
Sep 07, 2017 69.69 69.86 69.65 69.82 539,619 +0.30(+0.43%)
Sep 06, 2017 69.67 69.73 69.48 69.52 486,717 -0.15(-0.22%)
Sep 05, 2017 69.50 69.70 69.50 69.68 449,042 +0.34(+0.49%)
Sep 01, 2017 69.43 69.46 69.29 69.33 618,618 -0.18(-0.26%)
Aug 31, 2017 69.46 69.52 69.41 69.52 1,284,177 +0.10(+0.14%)
Aug 30, 2017 69.40 69.43 69.34 69.42 632,193 -0.02(-0.04%)
Aug 29, 2017 69.55 69.60 69.37 69.44 510,041 +0.09(+0.13%)
Aug 28, 2017 69.25 69.35 69.23 69.35 396,939 +0.11(+0.16%)
Aug 25, 2017 69.17 69.30 69.10 69.24 497,262 +0.07(+0.11%)
Aug 24, 2017 69.17 69.23 69.10 69.17 601,142 -0.08(-0.12%)
Aug 23, 2017 69.16 69.25 69.12 69.25 718,041 +0.19(+0.28%)
Aug 22, 2017 69.10 69.12 69.03 69.05 468,659 -0.05(-0.07%)
Aug 21, 2017 69.12 69.18 69.07 69.10 376,456 +0.07(+0.11%)
Aug 18, 2017 69.20 69.24 69.03 69.03 531,594 -0.06(-0.09%)
Aug 17, 2017 68.96 69.13 68.91 69.09 1,714,305 +0.11(+0.16%)
Aug 16, 2017 68.76 69.08 68.76 68.98 669,832 +0.13(+0.19%)
Aug 15, 2017 68.77 68.88 68.74 68.85 513,719 -0.13(-0.19%)
Aug 14, 2017 68.99 69.05 68.92 68.98 546,460 -0.13(-0.19%)
Aug 11, 2017 68.99 69.12 68.94 69.11 467,361 +0.08(+0.12%)
Aug 10, 2017 68.95 69.03 68.90 69.03 598,516 +0.18(+0.26%)
Aug 09, 2017 68.96 69.02 68.84 68.85 560,990 +0.07(+0.11%)
Aug 08, 2017 68.87 68.90 68.71 68.78 579,553 -0.13(-0.19%)
Aug 07, 2017 68.87 68.93 68.82 68.91 546,262 +0.04(+0.06%)
Aug 04, 2017 68.87 68.94 68.75 68.87 559,107 -0.19(-0.27%)
Aug 03, 2017 68.94 69.08 68.91 69.05 552,778 +0.15(+0.21%)
Aug 02, 2017 68.92 69.00 68.88 68.91 667,963 -0.02(-0.04%)
Aug 01, 2017 68.70 68.97 68.70 68.93 824,923 +0.15(+0.22%)
Jul 31, 2017 68.73 68.80 68.68 68.78 494,893 +0.02(+0.02%)
Jul 28, 2017 68.69 68.77 68.63 68.77 395,218 +0.11(+0.17%)
Jul 27, 2017 68.66 68.70 68.57 68.65 533,791 -0.06(-0.08%)
Jul 26, 2017 68.53 68.80 68.50 68.71 760,907 +0.18(+0.26%)
Jul 25, 2017 68.72 68.72 68.52 68.53 667,932 -0.28(-0.40%)
Jul 24, 2017 68.84 68.90 68.78 68.81 485,559 -0.11(-0.15%)
Jul 21, 2017 68.87 68.94 68.82 68.91 587,187 +0.12(+0.18%)
Jul 20, 2017 68.83 68.87 68.73 68.79 996,320 +0.06(+0.08%)
Jul 19, 2017 68.77 68.84 68.71 68.73 514,227 -0.01(-0.01%)
Jul 18, 2017 68.73 68.78 68.66 68.74 538,940 +0.15(+0.22%)
Jul 17, 2017 68.54 68.61 68.48 68.59 730,184 +0.07(+0.11%)
Jul 14, 2017 68.61 68.66 68.47 68.51 569,042 +0.18(+0.26%)
Jul 13, 2017 68.39 68.44 68.27 68.34 475,423 -0.10(-0.14%)
Jul 12, 2017 68.49 68.53 68.36 68.43 701,065 +0.21(+0.31%)
Jul 11, 2017 68.14 68.22 68.11 68.22 646,815 +0.09(+0.13%)
Jul 10, 2017 68.15 68.21 68.07 68.13 587,605 +0.11(+0.15%)
Jul 07, 2017 68.10 68.12 67.99 68.03 546,021 -0.04(-0.06%)
Jul 06, 2017 68.11 68.14 67.98 68.07 652,894 -0.19(-0.27%)
Jul 05, 2017 68.18 68.27 68.10 68.26 723,184 +0.15(+0.23%)
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.