Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

75.40 -0.09 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 57.87 57.91 57.67 57.82 404,285 +0.15(+0.25%)
Sep 29, 2011 57.67 57.83 57.55 57.68 254,479 -0.05(-0.09%)
Sep 28, 2011 57.74 57.74 57.48 57.73 630,623 -0.04(-0.07%)
Sep 27, 2011 57.71 57.83 57.64 57.77 439,485 -0.17(-0.30%)
Sep 26, 2011 58.10 58.10 57.88 57.94 333,781 -0.06(-0.10%)
Sep 23, 2011 58.50 58.50 57.95 58.00 310,035 -0.59(-1.00%)
Sep 22, 2011 58.55 58.68 58.32 58.59 320,505 +0.22(+0.37%)
Sep 21, 2011 58.34 58.42 58.16 58.37 291,057 +0.11(+0.19%)
Sep 20, 2011 58.23 58.26 58.11 58.26 146,003 +0.16(+0.28%)
Sep 19, 2011 58.24 58.32 58.08 58.09 150,683 +0.15(+0.26%)
Sep 16, 2011 57.72 58.02 57.63 57.94 141,136 +0.11(+0.19%)
Sep 15, 2011 57.81 57.90 57.63 57.83 193,812 -0.32(-0.54%)
Sep 14, 2011 58.13 58.26 58.00 58.15 183,428 -0.04(-0.07%)
Sep 13, 2011 58.25 58.25 58.07 58.19 129,985 -0.03(-0.06%)
Sep 12, 2011 58.29 58.38 58.07 58.22 163,963 -0.19(-0.33%)
Sep 09, 2011 58.21 58.52 58.21 58.41 166,395 +0.07(+0.12%)
Sep 08, 2011 58.27 58.37 58.17 58.34 154,713 +0.17(+0.30%)
Sep 07, 2011 58.23 58.27 57.95 58.17 158,148 -0.16(-0.27%)
Sep 06, 2011 58.41 58.43 58.13 58.33 206,577 -0.01(-0.01%)
Sep 02, 2011 58.27 58.42 58.11 58.33 173,573 +0.34(+0.58%)
Sep 01, 2011 57.98 58.13 57.51 58.00 339,576 +0.31(+0.53%)
Aug 31, 2011 58.06 58.08 57.63 57.69 447,269 -0.13(-0.23%)
Aug 30, 2011 57.83 57.92 57.76 57.82 152,934 +0.32(+0.56%)
Aug 29, 2011 57.50 57.57 57.28 57.50 231,088 -0.11(-0.19%)
Aug 26, 2011 57.75 57.75 57.40 57.61 168,091 -0.05(-0.08%)
Aug 25, 2011 57.47 57.76 57.45 57.65 150,532 +0.36(+0.63%)
Aug 24, 2011 57.64 57.65 57.25 57.29 139,928 -0.37(-0.64%)
Aug 23, 2011 57.79 57.89 57.65 57.66 126,542 -0.35(-0.60%)
Aug 22, 2011 57.96 58.06 57.89 58.01 197,789 -0.03(-0.05%)
Aug 19, 2011 57.97 58.08 57.77 58.04 206,537 +0.00(+0.01%)
Aug 18, 2011 58.23 58.39 57.92 58.03 327,253 +0.02(+0.04%)
Aug 17, 2011 57.86 58.02 57.66 58.01 154,381 +0.24(+0.41%)
Aug 16, 2011 57.57 57.82 57.47 57.77 290,833 +0.18(+0.32%)
Aug 15, 2011 57.66 57.77 57.55 57.59 286,307 -0.01(-0.02%)
Aug 12, 2011 57.26 57.67 56.96 57.60 203,676 +0.47(+0.82%)
Aug 11, 2011 57.65 58.06 57.05 57.13 263,439 -0.82(-1.42%)
Aug 10, 2011 57.82 58.07 57.68 57.96 237,421 +0.66(+1.15%)
Aug 09, 2011 57.26 58.06 56.83 57.30 364,714 +0.23(+0.40%)
Aug 08, 2011 56.94 57.54 56.90 57.07 563,842 +0.24(+0.41%)
Aug 05, 2011 56.96 57.27 56.73 56.83 267,622 -0.54(-0.94%)
Aug 04, 2011 57.03 57.45 56.97 57.37 232,964 +0.40(+0.71%)
Aug 03, 2011 56.90 57.11 56.90 56.97 344,352 +0.08(+0.15%)
Aug 02, 2011 56.65 56.98 56.59 56.89 161,993 +0.37(+0.65%)
Aug 01, 2011 56.31 56.63 56.26 56.52 244,606 +0.23(+0.40%)
Jul 29, 2011 56.03 56.35 55.96 56.29 166,517 +0.53(+0.95%)
Jul 28, 2011 55.74 55.85 55.71 55.76 139,883 +0.10(+0.18%)
Jul 27, 2011 55.63 55.82 55.53 55.66 281,428 -0.05(-0.09%)
Jul 26, 2011 55.70 55.85 55.67 55.71 371,740 +0.11(+0.20%)
Jul 25, 2011 55.53 55.79 55.51 55.60 304,962 -0.18(-0.32%)
Jul 22, 2011 55.72 55.78 55.67 55.78 221,195 +0.14(+0.26%)
Jul 21, 2011 55.66 55.71 55.48 55.63 302,796 -0.16(-0.28%)
Jul 20, 2011 55.88 55.88 55.75 55.79 94,310 -0.16(-0.29%)
Jul 19, 2011 55.68 55.96 55.68 55.95 159,754 +0.22(+0.39%)
Jul 18, 2011 55.88 55.89 55.69 55.74 457,964 -0.07(-0.13%)
Jul 15, 2011 55.59 55.90 55.57 55.81 177,979 +0.14(+0.25%)
Jul 14, 2011 55.76 55.90 55.67 55.67 162,260 -0.30(-0.54%)
Jul 13, 2011 55.76 55.99 55.73 55.98 125,724 +0.18(+0.33%)
Jul 12, 2011 55.77 55.86 55.68 55.80 152,106 +0.05(+0.08%)
Jul 11, 2011 55.56 55.83 55.56 55.75 181,821 +0.25(+0.45%)
Jul 08, 2011 55.41 55.55 55.33 55.50 149,004 +0.43(+0.77%)
Jul 07, 2011 55.08 55.09 54.94 55.08 231,200 -0.12(-0.21%)
Jul 06, 2011 55.25 55.28 55.13 55.19 207,148 +0.09(+0.17%)
Jul 05, 2011 55.00 55.17 54.93 55.10 871,739 +0.28(+0.50%)
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.