Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

75.41 -0.08 (-0.11%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 63.24 63.39 63.15 63.32 395,879 -0.09(-0.15%)
Jul 30, 2014 63.54 63.55 63.34 63.41 299,438 -0.31(-0.49%)
Jul 29, 2014 63.73 63.76 63.62 63.73 246,094 +0.08(+0.13%)
Jul 28, 2014 63.67 63.71 63.58 63.64 176,869 -0.06(-0.09%)
Jul 25, 2014 63.70 63.73 63.61 63.70 384,419 +0.14(+0.21%)
Jul 24, 2014 63.64 63.67 63.55 63.57 295,762 -0.20(-0.31%)
Jul 23, 2014 63.79 63.82 63.74 63.76 377,543 +0.01(+0.01%)
Jul 22, 2014 63.74 63.76 63.62 63.76 207,257 +0.07(+0.11%)
Jul 21, 2014 63.70 63.77 63.64 63.69 290,348 +0.02(+0.04%)
Jul 18, 2014 63.79 63.79 63.63 63.67 535,117 -0.10(-0.15%)
Jul 17, 2014 63.64 63.78 63.55 63.76 247,276 +0.29(+0.45%)
Jul 16, 2014 63.46 63.51 63.40 63.48 299,645 +0.00(+0.00%)
Jul 15, 2014 63.46 63.60 63.38 63.48 324,675 -0.05(-0.07%)
Jul 14, 2014 63.55 63.55 63.47 63.52 212,436 -0.08(-0.12%)
Jul 11, 2014 63.59 63.63 63.55 63.60 168,501 +0.10(+0.15%)
Jul 10, 2014 63.56 63.64 63.47 63.50 176,138 +0.10(+0.15%)
Jul 09, 2014 63.37 63.49 63.22 63.40 316,748 +0.00(+0.00%)
Jul 08, 2014 63.34 63.42 63.33 63.40 311,450 +0.18(+0.29%)
Jul 07, 2014 63.15 63.24 63.14 63.22 244,998 +0.08(+0.13%)
Jul 03, 2014 63.04 63.14 63.14 63.14 174,791 -0.03(-0.05%)
Jul 02, 2014 63.37 63.37 63.15 63.17 231,454 -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.