Interm Term Bond ETF Vanguard (NY: BIV )

89.87 USD -0.17 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 90.16 90.20 89.94 90.18 242,762 +0.13(+0.14%)
Jul 30, 2012 89.79 90.05 89.77 90.05 209,513 +0.26(+0.29%)
Jul 27, 2012 89.98 89.98 89.56 89.79 209,659 -0.38(-0.42%)
Jul 26, 2012 90.21 90.22 90.11 90.17 184,305 -0.11(-0.12%)
Jul 25, 2012 90.25 90.28 90.15 90.28 239,551 +0.06(+0.07%)
Jul 24, 2012 90.03 90.29 90.01 90.22 259,565 +0.13(+0.14%)
Jul 23, 2012 90.18 90.18 89.98 90.09 179,581 +0.09(+0.10%)
Jul 20, 2012 90.04 90.10 89.96 90.00 256,957 +0.12(+0.13%)
Jul 19, 2012 89.97 90.01 89.85 89.88 189,021 +0.01(+0.01%)
Jul 18, 2012 89.91 89.95 89.79 89.87 191,926 +0.10(+0.11%)
Jul 17, 2012 89.80 89.88 89.69 89.77 275,128 -0.01(-0.01%)
Jul 16, 2012 89.95 89.95 89.75 89.78 286,604 +0.15(+0.17%)
Jul 13, 2012 89.54 89.63 89.40 89.63 225,303 -0.01(-0.01%)
Jul 12, 2012 89.56 89.66 89.52 89.64 196,766 +0.14(+0.16%)
Jul 11, 2012 89.58 89.64 89.50 89.50 193,397 -0.04(-0.04%)
Jul 10, 2012 89.41 89.55 89.37 89.54 188,964 +0.13(+0.15%)
Jul 09, 2012 89.41 89.50 89.33 89.41 280,798 +0.14(+0.16%)
Jul 06, 2012 89.19 89.30 89.17 89.27 256,955 +0.23(+0.25%)
Jul 05, 2012 88.95 89.10 88.94 89.04 249,737 +0.16(+0.18%)
Jul 03, 2012 88.99 89.00 88.84 88.88 227,753 -0.12(-0.13%)
Jul 02, 2012 88.80 89.12 88.75 89.00 250,547 +0.18(+0.20%)
Jun 29, 2012 88.71 88.89 88.67 88.82 199,511 -0.15(-0.17%)
Jun 28, 2012 88.87 89.05 88.84 88.97 180,805 +0.17(+0.19%)
Jun 27, 2012 88.77 88.80 88.62 88.80 140,794 +0.16(+0.18%)
Jun 26, 2012 88.65 88.74 81.05 88.64 257,331 -0.11(-0.12%)
Jun 25, 2012 88.69 88.82 88.58 88.75 341,196 +0.41(+0.46%)
Jun 22, 2012 88.56 88.61 88.32 88.34 338,323 -0.28(-0.32%)
Jun 21, 2012 88.62 88.82 88.62 88.62 183,353 -0.01(-0.01%)
Jun 20, 2012 88.56 88.80 88.41 88.63 324,754 -0.10(-0.11%)
Jun 19, 2012 88.75 88.78 88.50 88.73 288,015 -0.11(-0.12%)
Jun 18, 2012 88.87 88.90 88.71 88.84 160,168 -0.01(-0.01%)
Jun 15, 2012 88.79 88.85 88.60 88.85 144,073 +0.49(+0.55%)
Jun 14, 2012 88.53 88.57 88.28 88.36 366,547 -0.06(-0.07%)
Jun 13, 2012 88.34 88.52 88.32 88.42 342,601 +0.20(+0.23%)
Jun 12, 2012 88.52 88.61 88.22 88.22 228,370 -0.51(-0.57%)
Jun 11, 2012 88.34 88.76 88.34 88.73 431,749 +0.17(+0.19%)
Jun 08, 2012 88.71 88.75 88.45 88.56 251,719 +0.18(+0.20%)
Jun 07, 2012 88.33 88.45 88.12 88.38 238,249 +0.23(+0.26%)
Jun 06, 2012 88.64 88.64 88.13 88.15 549,124 -0.42(-0.47%)
Jun 05, 2012 88.70 88.76 88.56 88.57 571,502 -0.21(-0.24%)
Jun 04, 2012 88.83 88.97 88.73 88.78 381,351 -0.39(-0.44%)
Jun 01, 2012 89.05 89.24 88.85 89.17 357,025 +0.19(+0.22%)
May 31, 2012 88.84 89.12 88.82 88.98 230,371 +0.23(+0.26%)
May 30, 2012 88.51 88.76 88.51 88.75 291,404 +0.52(+0.59%)
May 29, 2012 88.32 88.38 88.20 88.23 408,206 -0.07(-0.08%)
May 25, 2012 88.20 88.30 88.08 88.30 219,409 +0.32(+0.36%)
May 24, 2012 88.06 88.09 87.95 87.98 165,474 -0.14(-0.16%)
May 23, 2012 88.17 88.28 88.12 88.12 254,684 +0.15(+0.17%)
May 22, 2012 87.97 88.00 87.83 87.97 244,579 -0.18(-0.20%)
May 21, 2012 88.23 88.25 88.10 88.15 165,484 -0.20(-0.23%)
May 18, 2012 88.25 88.40 88.16 88.35 145,217 -0.07(-0.08%)
May 17, 2012 88.22 88.44 88.12 88.42 239,005 +0.01(+0.01%)
May 16, 2012 88.25 88.46 88.20 88.41 294,148 -0.02(-0.02%)
May 15, 2012 88.48 88.48 88.33 88.43 213,523 +0.11(+0.12%)
May 14, 2012 88.39 88.49 88.30 88.32 216,376 +0.09(+0.10%)
May 11, 2012 88.13 88.26 88.08 88.23 193,072 +0.11(+0.12%)
May 10, 2012 88.00 88.12 87.91 88.12 174,287 +0.05(+0.06%)
May 09, 2012 88.14 88.33 88.06 88.07 263,405 -0.09(-0.10%)
May 08, 2012 88.27 88.32 88.12 88.16 252,453 +0.05(+0.06%)
May 07, 2012 88.14 88.19 88.08 88.11 202,720 +0.02(+0.02%)
May 04, 2012 88.01 88.11 87.93 88.09 255,279 +0.23(+0.27%)
May 03, 2012 87.76 87.93 87.72 87.86 205,885 +0.01(+0.01%)
May 02, 2012 87.82 87.90 87.75 87.85 235,598 +0.13(+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.