Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

75.35 -0.14 (-0.19%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 62.08 62.11 61.93 62.10 352,541 +0.09(+0.14%)
Jul 30, 2012 61.83 62.01 61.82 62.01 304,257 +0.18(+0.29%)
Jul 27, 2012 61.96 61.96 61.67 61.83 304,469 -0.26(-0.42%)
Jul 26, 2012 62.12 62.13 62.05 62.09 267,650 -0.08(-0.12%)
Jul 25, 2012 62.15 62.17 62.08 62.17 347,878 +0.04(+0.07%)
Jul 24, 2012 62.00 62.17 61.98 62.13 376,943 +0.09(+0.14%)
Jul 23, 2012 62.10 62.10 61.96 62.04 260,789 +0.06(+0.10%)
Jul 20, 2012 62.00 62.04 61.95 61.97 373,156 +0.08(+0.13%)
Jul 19, 2012 61.95 61.98 61.87 61.89 274,498 +0.01(+0.01%)
Jul 18, 2012 61.91 61.94 61.83 61.88 278,717 +0.07(+0.11%)
Jul 17, 2012 61.84 61.89 61.76 61.82 399,544 -0.01(-0.01%)
Jul 16, 2012 61.94 61.94 61.80 61.82 416,209 +0.10(+0.17%)
Jul 13, 2012 61.66 61.72 61.56 61.72 327,187 -0.01(-0.01%)
Jul 12, 2012 61.67 61.74 61.65 61.73 285,746 +0.10(+0.16%)
Jul 11, 2012 61.69 61.73 61.63 61.63 280,853 -0.03(-0.04%)
Jul 10, 2012 61.57 61.66 61.54 61.66 274,415 +0.09(+0.15%)
Jul 09, 2012 61.57 61.63 61.51 61.57 407,778 +0.10(+0.16%)
Jul 06, 2012 61.42 61.49 61.40 61.47 373,153 +0.16(+0.25%)
Jul 05, 2012 61.25 61.35 61.24 61.31 362,671 +0.11(+0.18%)
Jul 03, 2012 61.28 61.29 61.18 61.20 330,745 -0.08(-0.13%)
Jul 02, 2012 61.15 61.37 61.11 61.29 363,847 +0.28(+0.46%)
Jun 29, 2012 60.93 61.05 60.90 61.00 290,481 -0.10(-0.17%)
Jun 28, 2012 61.04 61.16 61.02 61.11 263,246 +0.12(+0.19%)
Jun 27, 2012 60.97 60.99 60.87 60.99 204,991 +0.11(+0.18%)
Jun 26, 2012 60.89 60.95 55.67 60.88 374,666 -0.08(-0.12%)
Jun 25, 2012 60.91 61.00 60.84 60.96 496,770 +0.28(+0.46%)
Jun 22, 2012 60.83 60.86 60.66 60.67 492,587 -0.19(-0.32%)
Jun 21, 2012 60.87 61.00 60.87 60.87 266,956 -0.01(-0.01%)
Jun 20, 2012 60.83 60.99 60.72 60.87 472,831 -0.07(-0.11%)
Jun 19, 2012 60.96 60.98 60.78 60.94 419,341 -0.08(-0.12%)
Jun 18, 2012 61.04 61.06 60.93 61.02 233,199 -0.01(-0.01%)
Jun 15, 2012 60.98 61.02 60.86 61.02 209,765 +0.34(+0.55%)
Jun 14, 2012 60.80 60.83 60.63 60.69 533,681 -0.04(-0.07%)
Jun 13, 2012 60.67 60.80 60.66 60.73 498,816 +0.14(+0.23%)
Jun 12, 2012 60.80 60.86 60.59 60.59 332,499 -0.35(-0.57%)
Jun 11, 2012 60.67 60.96 60.67 60.94 628,613 +0.12(+0.19%)
Jun 08, 2012 60.93 60.96 60.75 60.82 366,495 +0.12(+0.20%)
Jun 07, 2012 60.67 60.75 60.52 60.70 346,883 +0.16(+0.26%)
Jun 06, 2012 60.88 60.88 60.53 60.54 799,507 -0.29(-0.47%)
Jun 05, 2012 60.92 60.96 60.83 60.83 832,089 -0.14(-0.24%)
Jun 04, 2012 61.01 61.11 60.94 60.98 555,235 -0.27(-0.44%)
Jun 01, 2012 61.16 61.29 61.02 61.24 519,817 +0.29(+0.48%)
May 31, 2012 60.86 61.05 60.84 60.95 336,305 +0.16(+0.26%)
May 30, 2012 60.63 60.80 60.63 60.79 425,403 +0.36(+0.59%)
May 29, 2012 60.50 60.54 60.42 60.44 595,916 -0.05(-0.08%)
May 25, 2012 60.42 60.49 60.34 60.49 320,302 +0.22(+0.36%)
May 24, 2012 60.32 60.34 60.25 60.27 241,565 -0.10(-0.16%)
May 23, 2012 60.40 60.47 60.36 60.36 371,798 +0.10(+0.17%)
May 22, 2012 60.26 60.28 60.16 60.26 357,046 -0.12(-0.20%)
May 21, 2012 60.44 60.45 60.35 60.38 241,580 -0.14(-0.23%)
May 18, 2012 60.45 60.55 60.39 60.52 211,993 -0.05(-0.08%)
May 17, 2012 60.43 60.58 60.36 60.57 348,909 +0.01(+0.01%)
May 16, 2012 60.45 60.60 60.42 60.56 429,409 -0.01(-0.02%)
May 15, 2012 60.61 60.61 60.51 60.58 311,709 +0.08(+0.12%)
May 14, 2012 60.55 60.62 60.49 60.50 315,874 +0.06(+0.10%)
May 11, 2012 60.37 60.46 60.34 60.44 281,854 +0.08(+0.12%)
May 10, 2012 60.28 60.36 60.22 60.36 254,431 +0.03(+0.06%)
May 09, 2012 60.38 60.51 60.32 60.33 384,529 -0.06(-0.10%)
May 08, 2012 60.47 60.50 60.36 60.39 368,541 +0.03(+0.06%)
May 07, 2012 60.38 60.41 60.34 60.36 295,939 +0.01(+0.02%)
May 04, 2012 60.29 60.36 60.23 60.34 372,666 +0.16(+0.27%)
May 03, 2012 60.12 60.23 60.09 60.18 300,559 +0.01(+0.01%)
May 02, 2012 60.16 60.21 60.11 60.18 343,935 +0.09(+0.15%)
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.