Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

78.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 58.88 58.94 58.65 58.73 248,087 -0.07(-0.13%)
Mar 29, 2012 58.81 58.82 58.70 58.80 170,910 +0.17(+0.29%)
Mar 28, 2012 58.69 58.80 58.63 58.63 296,186 -0.09(-0.15%)
Mar 27, 2012 58.54 58.76 58.54 58.72 199,400 +0.24(+0.42%)
Mar 26, 2012 58.57 58.61 58.45 58.48 401,959 -0.11(-0.18%)
Mar 23, 2012 58.50 58.63 58.47 58.59 163,250 +0.15(+0.25%)
Mar 22, 2012 58.51 58.51 58.39 58.44 209,485 +0.05(+0.09%)
Mar 21, 2012 58.25 58.39 58.25 58.38 262,392 +0.29(+0.50%)
Mar 20, 2012 58.32 58.34 58.01 58.09 335,045 -0.07(-0.13%)
Mar 19, 2012 58.38 58.38 58.11 58.17 236,712 -0.29(-0.50%)
Mar 16, 2012 58.33 58.49 58.26 58.46 389,554 -0.03(-0.05%)
Mar 15, 2012 58.44 58.59 58.42 58.49 420,179 +0.05(+0.08%)
Mar 14, 2012 58.79 58.79 58.39 58.44 347,228 -0.49(-0.84%)
Mar 13, 2012 59.14 59.14 58.91 58.93 310,568 -0.29(-0.49%)
Mar 12, 2012 59.32 59.32 59.21 59.22 767,680 +0.00(+0.00%)
Mar 09, 2012 59.20 59.23 59.10 59.22 208,489 -0.01(-0.03%)
Mar 08, 2012 59.32 59.34 59.20 59.24 278,756 -0.09(-0.16%)
Mar 07, 2012 59.37 59.38 59.26 59.33 359,574 -0.05(-0.08%)
Mar 06, 2012 59.38 59.45 59.34 59.38 236,055 +0.13(+0.22%)
Mar 05, 2012 59.35 59.37 59.23 59.25 273,230 -0.13(-0.23%)
Mar 02, 2012 59.28 59.42 59.23 59.38 328,191 +0.21(+0.35%)
Mar 01, 2012 59.07 59.22 59.05 59.17 430,994 -0.13(-0.23%)
Feb 29, 2012 59.41 59.41 59.21 59.31 333,035 -0.05(-0.09%)
Feb 28, 2012 59.44 59.47 59.36 59.36 347,408 +0.00(+0.00%)
Feb 27, 2012 59.32 59.40 59.29 59.36 333,225 +0.21(+0.35%)
Feb 24, 2012 59.10 59.18 59.10 59.15 365,486 +0.03(+0.05%)
Feb 23, 2012 59.05 59.18 58.97 59.13 310,171 +0.06(+0.10%)
Feb 22, 2012 58.95 59.09 58.90 59.07 354,645 +0.21(+0.35%)
Feb 21, 2012 58.94 58.94 58.77 58.86 394,706 -0.13(-0.22%)
Feb 17, 2012 58.87 58.99 58.80 58.99 311,738 -0.01(-0.02%)
Feb 16, 2012 59.13 59.16 58.92 59.00 764,157 -0.24(-0.41%)
Feb 15, 2012 59.19 59.33 59.15 59.24 336,092 +0.03(+0.06%)
Feb 14, 2012 59.17 59.27 59.11 59.21 339,719 +0.09(+0.16%)
Feb 13, 2012 59.07 59.17 58.99 59.11 347,310 -0.01(-0.02%)
Feb 10, 2012 59.11 59.18 59.01 59.13 280,465 +0.18(+0.31%)
Feb 09, 2012 58.93 58.97 58.80 58.95 969,376 +0.11(+0.18%)
Feb 08, 2012 59.02 59.05 58.80 58.84 606,060 -0.20(-0.33%)
Feb 07, 2012 59.10 59.10 58.95 59.03 307,512 -0.11(-0.18%)
Feb 06, 2012 59.23 59.23 59.09 59.14 583,653 -0.02(-0.03%)
Feb 03, 2012 59.22 59.22 59.04 59.16 519,222 -0.22(-0.37%)
Feb 02, 2012 59.33 59.39 59.24 59.38 346,633 +0.10(+0.17%)
Feb 01, 2012 59.30 59.32 59.21 59.28 732,286 -0.03(-0.04%)
Jan 31, 2012 59.17 59.35 59.15 59.31 422,020 +0.15(+0.26%)
Jan 30, 2012 59.11 59.24 59.05 59.15 759,929 +0.18(+0.31%)
Jan 27, 2012 58.91 59.03 58.85 58.97 219,268 +0.10(+0.17%)
Jan 26, 2012 58.78 58.90 58.69 58.87 358,651 +0.36(+0.61%)
Jan 25, 2012 58.32 58.64 58.30 58.51 973,656 +0.23(+0.40%)
Jan 24, 2012 58.26 58.34 58.13 58.28 275,783 -0.03(-0.06%)
Jan 23, 2012 58.30 58.33 58.19 58.31 231,774 -0.07(-0.13%)
Jan 20, 2012 58.47 58.47 58.33 58.39 238,658 -0.02(-0.03%)
Jan 19, 2012 58.66 58.68 58.37 58.41 1,140,726 -0.24(-0.41%)
Jan 18, 2012 58.78 58.79 58.57 58.65 495,562 -0.03(-0.05%)
Jan 17, 2012 58.70 58.78 58.64 58.68 545,433 +0.01(+0.02%)
Jan 13, 2012 58.69 58.77 58.56 58.66 248,293 +0.19(+0.33%)
Jan 12, 2012 58.62 58.62 58.40 58.47 230,328 -0.08(-0.14%)
Jan 11, 2012 58.44 58.57 58.32 58.55 387,489 +0.15(+0.25%)
Jan 10, 2012 58.41 58.47 58.25 58.40 322,578 -0.05(-0.09%)
Jan 09, 2012 58.43 58.53 58.37 58.45 507,071 +0.05(+0.08%)
Jan 06, 2012 58.34 58.46 58.29 58.41 345,432 +0.14(+0.24%)
Jan 05, 2012 58.25 58.35 58.20 58.27 318,911 +0.04(+0.07%)
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.