Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2024	73.21	73.58	73.10	73.32	1,640,450	+0.28(+0.38%)
Apr 30, 2024	73.17	73.21	73.00	73.04	1,039,711	-0.32(-0.43%)
Apr 29, 2024	73.24	73.39	73.22	73.36	771,106	+0.25(+0.34%)
Apr 26, 2024	73.07	73.21	73.07	73.11	641,492	+0.16(+0.22%)
Apr 25, 2024	72.80	72.97	72.72	72.95	872,568	-0.21(-0.29%)
Apr 24, 2024	73.22	73.23	73.04	73.16	1,138,251	-0.19(-0.26%)
Apr 23, 2024	73.14	73.54	73.09	73.35	1,125,482	+0.16(+0.22%)
Apr 22, 2024	73.13	73.23	73.07	73.19	1,095,893	+0.05(+0.07%)
Apr 19, 2024	73.25	73.25	73.09	73.14	874,266	+0.08(+0.11%)
Apr 18, 2024	73.25	73.25	72.99	73.06	1,237,284	-0.19(-0.26%)
Apr 17, 2024	73.16	73.33	73.05	73.25	1,275,662	+0.35(+0.48%)
Apr 16, 2024	72.87	72.98	72.74	72.90	1,153,056	-0.21(-0.29%)
Apr 15, 2024	73.26	73.26	72.96	73.11	1,589,444	-0.48(-0.65%)
Apr 12, 2024	73.65	73.73	73.57	73.59	1,287,303	+0.23(+0.31%)
Apr 11, 2024	73.57	73.65	73.27	73.36	1,156,267	-0.09(-0.12%)
Apr 10, 2024	73.75	73.77	73.36	73.45	1,322,703	-0.90(-1.21%)
Apr 09, 2024	74.29	74.40	74.26	74.35	1,260,004	+0.27(+0.36%)
Apr 08, 2024	74.10	74.16	74.02	74.08	1,247,535	-0.15(-0.20%)
Apr 05, 2024	74.31	74.45	74.21	74.23	1,038,670	-0.34(-0.45%)
Apr 04, 2024	74.55	74.61	74.34	74.57	977,295	+0.17(+0.23%)
Apr 03, 2024	74.09	74.40	74.02	74.40	973,684	+0.07(+0.09%)
Apr 02, 2024	74.19	74.33	74.08	74.33	1,079,875	-0.08(-0.11%)
Apr 01, 2024	74.74	74.80	74.34	74.41	996,503	-0.52(-0.70%)
Mar 28, 2024	74.90	74.95	74.95	74.93	1,068,634	-0.09(-0.12%)
Mar 27, 2024	74.90	75.03	74.80	75.02	852,858	+0.29(+0.39%)
Mar 26, 2024	74.71	74.77	74.59	74.73	861,605	+0.02(+0.03%)
Mar 25, 2024	74.88	74.88	74.67	74.71	821,849	-0.16(-0.21%)
Mar 22, 2024	74.93	74.96	74.82	74.87	988,050	+0.28(+0.37%)
Mar 21, 2024	74.69	74.74	74.54	74.59	1,068,871	+0.05(+0.07%)
Mar 20, 2024	74.41	74.66	74.30	74.55	1,242,028	+0.18(+0.24%)
Mar 19, 2024	74.33	74.47	74.28	74.37	960,682	+0.19(+0.25%)
Mar 18, 2024	74.24	74.30	74.12	74.18	1,363,162	-0.08(-0.11%)
Mar 15, 2024	74.31	74.34	74.21	74.26	741,340	-0.09(-0.12%)
Mar 14, 2024	74.59	74.59	74.32	74.35	1,174,396	-0.43(-0.57%)
Mar 13, 2024	74.91	74.92	74.77	74.77	937,954	-0.15(-0.20%)
Mar 12, 2024	75.02	75.03	74.84	74.92	824,300	-0.24(-0.32%)
Mar 11, 2024	75.45	75.45	75.08	75.16	1,255,338	-0.05(-0.07%)
Mar 08, 2024	75.29	75.35	75.17	75.21	1,445,202	+0.07(+0.09%)
Mar 07, 2024	75.13	75.15	74.98	75.14	1,487,348	+0.18(+0.24%)
Mar 06, 2024	75.03	75.14	74.91	74.96	2,849,914	+0.16(+0.21%)
Mar 05, 2024	74.79	74.95	74.69	74.80	1,062,385	+0.33(+0.44%)
Mar 04, 2024	74.45	74.55	74.29	74.48	1,080,730	-0.16(-0.21%)
Mar 01, 2024	74.24	74.66	74.04	74.63	1,124,071	+0.35(+0.47%)
Feb 29, 2024	74.21	74.39	74.21	74.29	1,314,532	+0.12(+0.16%)
Feb 28, 2024	74.05	74.17	74.01	74.17	908,859	+0.17(+0.23%)
Feb 27, 2024	74.09	74.16	73.96	74.00	1,268,346	-0.13(-0.17%)
Feb 26, 2024	74.25	74.25	73.97	74.13	1,129,202	-0.13(-0.17%)
Feb 23, 2024	74.05	74.31	74.03	74.26	1,568,637	+0.23(+0.31%)
Feb 22, 2024	74.05	74.14	73.92	74.03	1,205,063	+0.00(+0.00%)
Feb 21, 2024	74.26	74.28	73.97	74.03	1,624,746	-0.22(-0.29%)
Feb 20, 2024	74.24	74.31	74.13	74.25	1,419,806	+0.20(+0.27%)
Feb 16, 2024	73.97	74.07	73.91	74.05	914,693	-0.28(-0.37%)
Feb 15, 2024	74.41	74.44	74.21	74.32	969,783	+0.23(+0.31%)
Feb 14, 2024	73.97	74.18	73.93	74.10	1,485,472	+0.26(+0.35%)
Feb 13, 2024	74.05	74.10	73.81	73.84	1,043,123	-0.73(-0.98%)
Feb 12, 2024	74.57	74.63	74.43	74.57	1,094,396	+0.09(+0.12%)
Feb 09, 2024	74.48	74.51	74.40	74.48	2,052,736	-0.10(-0.13%)
Feb 08, 2024	74.68	74.72	74.52	74.58	1,225,753	-0.24(-0.32%)
Feb 07, 2024	74.82	75.05	74.75	74.82	1,977,869	-0.12(-0.16%)
Feb 06, 2024	74.66	75.02	74.64	74.94	2,040,385	+0.36(+0.48%)
Feb 05, 2024	74.86	74.86	74.49	74.58	1,578,262	-0.59(-0.79%)
Feb 02, 2024	75.22	75.33	75.03	75.18	1,774,892	-0.74(-0.98%)
Feb 01, 2024	75.82	76.06	75.64	75.92	1,735,899	+0.42(+0.56%)
Jan 31, 2024	75.40	75.58	75.28	75.50	1,620,193	+0.44(+0.59%)
Jan 30, 2024	75.09	75.13	74.82	75.05	1,563,754	+0.02(+0.03%)
Jan 29, 2024	74.87	75.04	74.80	75.03	1,313,211	+0.37(+0.49%)
Jan 26, 2024	74.77	74.77	74.60	74.67	986,862	-0.13(-0.17%)
Jan 25, 2024	74.73	74.80	74.60	74.80	1,146,233	+0.34(+0.45%)
Jan 24, 2024	74.84	74.89	74.43	74.46	1,190,538	-0.16(-0.21%)
Jan 23, 2024	74.61	74.64	74.53	74.62	1,478,044	-0.13(-0.17%)
Jan 22, 2024	74.83	74.86	74.70	74.75	972,196	+0.12(+0.16%)
Jan 19, 2024	74.52	74.63	74.32	74.63	1,319,022	+0.06(+0.08%)
Jan 18, 2024	74.70	74.74	74.50	74.57	1,605,124	-0.08(-0.11%)
Jan 17, 2024	74.67	74.75	74.53	74.65	1,137,451	-0.28(-0.37%)
Jan 16, 2024	75.16	75.25	74.80	74.93	1,381,732	-0.53(-0.71%)
Jan 12, 2024	75.42	75.61	75.27	75.46	1,136,499	+0.23(+0.30%)
Jan 11, 2024	74.95	75.28	74.87	75.23	1,784,391	+0.41(+0.54%)
Jan 10, 2024	75.11	75.17	74.80	74.83	1,433,977	-0.09(-0.12%)
Jan 09, 2024	74.88	75.01	74.83	74.92	1,486,339	+0.03(+0.04%)
Jan 08, 2024	74.80	75.08	74.70	74.89	2,070,709	+0.27(+0.36%)
Jan 05, 2024	74.66	75.10	74.61	74.62	1,694,546	-0.25(-0.33%)
Jan 04, 2024	74.86	74.95	74.78	74.87	1,773,740	-0.33(-0.43%)
Jan 03, 2024	74.86	75.24	74.78	75.19	2,589,464	+0.05(+0.07%)
Jan 02, 2024	75.13	75.27	75.10	75.14	2,264,526	-0.33(-0.43%)
Dec 29, 2023	75.45	75.62	75.41	75.47	1,046,162	-0.12(-0.16%)
Dec 28, 2023	75.81	75.81	75.54	75.59	1,436,719	-0.24(-0.31%)
Dec 27, 2023	75.57	75.84	75.47	75.82	1,186,458	+0.53(+0.71%)
Dec 26, 2023	75.20	75.36	75.20	75.29	1,352,130	+0.02(+0.03%)
Dec 22, 2023	75.39	75.42	75.16	75.27	1,382,156	+0.01(+0.02%)
Dec 21, 2023	75.45	75.53	75.18	75.26	2,007,956	-0.06(-0.08%)
Dec 20, 2023	75.14	75.35	75.02	75.32	1,943,767	+0.32(+0.42%)
Dec 19, 2023	75.02	75.14	74.97	75.00	1,396,756	+0.09(+0.12%)
Dec 18, 2023	74.99	74.99	74.83	74.91	1,391,186	-0.14(-0.18%)
Dec 15, 2023	75.06	75.13	74.95	75.05	1,401,880	-0.07(-0.09%)
Dec 14, 2023	74.92	75.26	74.87	75.12	2,426,708	+0.56(+0.75%)
Dec 13, 2023	73.74	74.66	73.70	74.56	1,810,415	+0.99(+1.34%)
Dec 12, 2023	73.41	73.58	73.29	73.57	3,482,216	+0.22(+0.30%)
Dec 11, 2023	73.30	73.36	73.10	73.36	1,147,775	-0.02(-0.03%)
Dec 08, 2023	73.39	73.48	73.23	73.38	3,068,897	-0.37(-0.51%)
Dec 07, 2023	73.66	73.93	73.64	73.75	2,357,690	-0.01(-0.01%)
Dec 06, 2023	73.73	73.84	73.63	73.76	1,842,217	+0.20(+0.27%)
Dec 05, 2023	73.39	73.62	73.36	73.56	1,881,037	+0.40(+0.55%)
Dec 04, 2023	73.18	73.33	73.04	73.16	1,644,901	-0.29(-0.39%)
Dec 01, 2023	72.82	73.47	72.75	73.44	1,501,733	+0.64(+0.88%)
Nov 30, 2023	72.93	72.94	72.69	72.80	1,569,136	-0.30(-0.42%)
Nov 29, 2023	73.00	73.18	72.93	73.11	952,615	+0.35(+0.49%)
Nov 28, 2023	72.37	72.76	72.32	72.75	1,287,559	+0.30(+0.42%)
Nov 27, 2023	72.18	72.45	72.07	72.45	3,717,618	+0.48(+0.67%)
Nov 24, 2023	72.01	72.08	71.97	71.97	913,457	-0.29(-0.41%)
Nov 22, 2023	72.36	72.38	72.08	72.26	1,426,499	+0.05(+0.07%)
Nov 21, 2023	72.23	72.29	72.08	72.21	1,295,562	+0.06(+0.08%)
Nov 20, 2023	71.96	72.17	71.90	72.15	1,349,849	+0.13(+0.18%)
Nov 17, 2023	72.06	72.08	71.89	72.03	2,239,450	+0.06(+0.08%)
Nov 16, 2023	71.85	72.01	71.82	71.97	1,139,848	+0.46(+0.65%)
Nov 15, 2023	71.61	71.65	71.41	71.50	1,317,747	-0.38(-0.53%)
Nov 14, 2023	71.79	71.94	71.75	71.89	1,318,842	+0.96(+1.36%)
Nov 13, 2023	70.71	70.94	70.64	70.92	1,197,557	-0.01(-0.01%)
Nov 10, 2023	71.09	71.09	70.87	70.93	1,983,556	+0.14(+0.19%)
Nov 09, 2023	71.30	71.30	70.77	70.80	1,045,783	-0.58(-0.81%)
Nov 08, 2023	71.17	71.42	71.17	71.38	1,110,193	+0.25(+0.35%)
Nov 07, 2023	70.95	71.28	70.95	71.13	1,286,940	+0.32(+0.46%)
Nov 06, 2023	71.01	71.01	70.76	70.81	906,577	-0.40(-0.57%)
Nov 03, 2023	71.41	71.56	71.17	71.21	2,078,470	+0.51(+0.72%)
Nov 02, 2023	70.75	70.83	70.56	70.70	1,623,934	+0.42(+0.60%)
Nov 01, 2023	69.72	70.30	69.66	70.28	1,369,347	+0.72(+1.04%)
Oct 31, 2023	69.65	69.81	69.54	69.55	1,146,055	-0.03(-0.04%)
Oct 30, 2023	69.55	69.71	69.47	69.58	1,945,382	-0.21(-0.29%)
Oct 27, 2023	69.72	69.81	69.60	69.79	847,000	+0.03(+0.04%)
Oct 26, 2023	69.39	69.77	69.38	69.76	1,308,165	+0.42(+0.61%)
Oct 25, 2023	69.54	69.57	69.26	69.34	1,647,893	-0.46(-0.66%)
Oct 24, 2023	69.69	69.83	69.54	69.80	950,665	+0.12(+0.17%)
Oct 23, 2023	69.16	69.74	69.08	69.68	1,376,841	+0.29(+0.42%)
Oct 20, 2023	69.21	69.43	69.21	69.39	2,230,158	+0.35(+0.51%)
Oct 19, 2023	69.16	69.37	68.97	69.03	1,973,203	-0.25(-0.37%)
Oct 18, 2023	69.47	69.55	69.25	69.29	1,126,193	-0.32(-0.46%)
Oct 17, 2023	69.75	69.80	69.51	69.61	1,071,177	-0.61(-0.86%)
Oct 16, 2023	70.31	70.31	70.18	70.22	1,079,919	-0.34(-0.49%)
Oct 13, 2023	70.66	70.68	70.47	70.56	1,243,639	+0.32(+0.46%)
Oct 12, 2023	70.61	70.69	70.17	70.24	1,124,483	-0.54(-0.76%)
Oct 11, 2023	70.70	70.81	70.55	70.78	799,600	+0.24(+0.35%)
Oct 10, 2023	70.32	70.68	70.24	70.53	921,115	-0.06(-0.08%)
Oct 09, 2023	70.22	70.59	70.11	70.59	1,166,159	+0.79(+1.14%)
Oct 06, 2023	69.60	69.94	69.52	69.80	927,756	-0.32(-0.46%)
Oct 05, 2023	70.20	70.22	69.99	70.12	1,132,805	+0.09(+0.13%)
Oct 04, 2023	69.78	70.04	69.66	70.03	1,284,828	+0.39(+0.56%)
Oct 03, 2023	70.05	70.10	69.59	69.64	1,169,350	-0.47(-0.67%)
Oct 02, 2023	70.27	70.39	70.09	70.11	961,688	-0.50(-0.71%)
Sep 29, 2023	70.88	70.95	70.53	70.62	1,702,283	+0.03(+0.04%)
Sep 28, 2023	70.36	70.62	70.18	70.59	1,352,609	+0.17(+0.24%)
Sep 27, 2023	70.89	70.93	70.27	70.42	1,139,571	-0.31(-0.44%)
Sep 26, 2023	70.93	70.95	70.66	70.73	1,325,902	-0.06(-0.08%)
Sep 25, 2023	70.87	70.88	70.78	70.79	1,157,930	-0.39(-0.55%)
Sep 22, 2023	71.03	71.24	70.96	71.18	2,537,689	+0.24(+0.34%)
Sep 21, 2023	70.99	71.03	70.90	70.94	1,421,932	-0.40(-0.56%)
Sep 20, 2023	71.63	71.70	71.34	71.34	1,311,458	-0.08(-0.11%)
Sep 19, 2023	71.53	71.57	71.40	71.42	917,468	-0.20(-0.27%)
Sep 18, 2023	71.51	71.67	71.49	71.61	850,552	+0.03(+0.04%)
Sep 15, 2023	71.65	71.69	71.53	71.58	723,578	-0.17(-0.23%)
Sep 14, 2023	71.95	71.98	71.71	71.75	893,218	-0.08(-0.11%)
Sep 13, 2023	71.67	71.91	71.66	71.83	545,647	+0.11(+0.15%)
Sep 12, 2023	71.73	71.75	71.65	71.72	703,935	+0.02(+0.03%)
Sep 11, 2023	71.65	71.76	71.65	71.70	812,242	-0.08(-0.11%)
Sep 08, 2023	71.98	72.03	71.78	71.78	1,056,173	-0.02(-0.03%)
Sep 07, 2023	71.73	71.82	71.64	71.80	733,285	+0.22(+0.31%)
Sep 06, 2023	71.81	71.83	71.52	71.57	797,305	-0.20(-0.27%)
Sep 05, 2023	71.95	71.95	71.73	71.77	1,282,812	-0.37(-0.51%)
Sep 01, 2023	72.51	72.62	72.03	72.14	869,374	-0.31(-0.42%)
Aug 31, 2023	72.39	72.52	72.35	72.44	993,779	+0.12(+0.16%)
Aug 30, 2023	72.43	72.50	72.28	72.33	1,002,838	-0.03(-0.04%)
Aug 29, 2023	71.74	72.36	71.74	72.36	882,788	+0.52(+0.72%)
Aug 28, 2023	71.84	71.89	71.72	71.84	903,357	+0.17(+0.23%)
Aug 25, 2023	71.65	71.84	71.45	71.68	984,115	-0.07(-0.10%)
Aug 24, 2023	71.75	71.91	71.70	71.74	742,261	-0.17(-0.23%)
Aug 23, 2023	71.65	71.95	71.65	71.91	972,219	+0.65(+0.92%)
Aug 22, 2023	71.24	71.34	71.14	71.26	850,523	+0.04(+0.05%)
Aug 21, 2023	71.32	71.36	71.16	71.22	1,143,979	-0.37(-0.52%)
Aug 18, 2023	71.46	71.69	71.45	71.59	926,370	+0.22(+0.31%)
Aug 17, 2023	71.48	71.50	71.22	71.36	1,095,328	-0.10(-0.14%)
Aug 16, 2023	71.70	71.85	71.42	71.46	966,276	-0.24(-0.34%)
Aug 15, 2023	71.78	71.97	71.69	71.70	693,551	-0.15(-0.20%)
Aug 14, 2023	71.87	72.03	71.71	71.85	697,729	-0.11(-0.15%)
Aug 11, 2023	72.02	72.22	71.93	71.96	1,341,348	-0.32(-0.44%)
Aug 10, 2023	72.73	72.85	72.26	72.28	661,632	-0.45(-0.62%)
Aug 09, 2023	72.71	72.81	72.67	72.73	700,940	+0.03(+0.04%)
Aug 08, 2023	72.70	72.81	72.63	72.70	872,668	+0.28(+0.39%)
Aug 07, 2023	72.48	72.51	72.35	72.42	868,551	-0.12(-0.16%)
Aug 04, 2023	72.12	72.56	72.12	72.53	1,294,422	+0.64(+0.89%)
Aug 03, 2023	71.91	71.99	71.81	71.89	1,052,238	-0.39(-0.54%)
Aug 02, 2023	72.25	72.31	72.05	72.28	1,091,535	-0.18(-0.24%)