Interm Term Bond ETF Vanguard (NY: BIV )

88.58 USD -0.23 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 89.39 89.51 89.33 89.44 873,483 +0.02(+0.02%)
Sep 29, 2021 89.50 89.61 89.33 89.42 807,321 +0.01(+0.01%)
Sep 28, 2021 89.43 89.54 89.26 89.41 740,389 -0.29(-0.32%)
Sep 27, 2021 89.70 89.81 89.47 89.70 715,366 -0.17(-0.19%)
Sep 24, 2021 89.94 89.95 89.82 89.87 656,640 -0.17(-0.19%)
Sep 23, 2021 90.31 90.35 90.03 90.04 1,086,223 -0.51(-0.56%)
Sep 22, 2021 90.54 90.65 90.36 90.55 943,582 +0.03(+0.03%)
Sep 21, 2021 90.57 90.63 90.49 90.52 774,415 -0.02(-0.02%)
Sep 20, 2021 90.41 90.60 90.40 90.54 575,035 +0.26(+0.29%)
Sep 17, 2021 90.28 90.31 90.19 90.28 639,224 -0.17(-0.19%)
Sep 16, 2021 90.43 90.57 90.36 90.45 897,315 -0.22(-0.24%)
Sep 15, 2021 90.70 90.70 90.56 90.67 896,018 -0.08(-0.09%)
Sep 14, 2021 90.60 90.83 90.60 90.75 882,665 +0.22(+0.24%)
Sep 13, 2021 90.53 90.62 90.53 90.53 2,909,274 +0.03(+0.03%)
Sep 10, 2021 90.59 90.59 90.39 90.50 747,142 -0.15(-0.17%)
Sep 09, 2021 90.51 90.73 90.44 90.65 728,246 +0.20(+0.22%)
Sep 08, 2021 90.36 90.49 90.29 90.45 698,246 +0.20(+0.22%)
Sep 07, 2021 90.32 90.34 90.18 90.25 889,783 -0.32(-0.35%)
Sep 03, 2021 90.54 90.60 90.49 90.57 707,534 -0.11(-0.12%)
Sep 02, 2021 90.68 90.69 90.61 90.68 639,247 +0.11(+0.12%)
Sep 01, 2021 90.68 90.68 90.51 90.57 629,920 -0.17(-0.19%)
Aug 31, 2021 90.78 90.88 90.69 90.74 993,232 -0.04(-0.04%)
Aug 30, 2021 90.65 90.82 90.62 90.78 536,628 +0.12(+0.13%)
Aug 27, 2021 90.36 90.67 90.27 90.66 425,049 +0.28(+0.31%)
Aug 26, 2021 90.37 90.41 90.26 90.38 446,304 -0.02(-0.02%)
Aug 25, 2021 90.60 90.65 90.35 90.40 586,606 -0.22(-0.24%)
Aug 24, 2021 90.73 90.77 90.59 90.62 807,558 -0.19(-0.21%)
Aug 23, 2021 90.71 90.81 90.68 90.81 548,151 +0.09(+0.10%)
Aug 20, 2021 90.81 90.85 90.67 90.72 632,098 -0.09(-0.10%)
Aug 19, 2021 90.81 90.86 90.71 90.81 768,732 +0.16(+0.18%)
Aug 18, 2021 90.72 90.75 90.52 90.65 820,162 -0.09(-0.10%)
Aug 17, 2021 90.77 90.87 90.71 90.74 745,332 -0.09(-0.10%)
Aug 16, 2021 90.87 90.99 90.81 90.83 594,140 +0.17(+0.19%)
Aug 13, 2021 90.41 90.66 90.39 90.66 498,739 +0.34(+0.38%)
Aug 12, 2021 90.26 90.43 90.21 90.32 948,356 -0.03(-0.03%)
Aug 11, 2021 90.24 90.50 90.16 90.35 1,068,873 +0.11(+0.12%)
Aug 10, 2021 90.40 90.49 90.20 90.24 861,880 -0.15(-0.17%)
Aug 09, 2021 90.61 90.69 90.35 90.39 686,770 -0.18(-0.20%)
Aug 06, 2021 90.66 90.71 90.56 90.57 890,695 -0.42(-0.46%)
Aug 05, 2021 91.10 91.14 90.93 90.99 485,355 -0.26(-0.28%)
Aug 04, 2021 91.47 91.56 91.02 91.25 621,290 -0.07(-0.08%)
Aug 03, 2021 91.32 91.40 91.27 91.32 1,275,873 +0.03(+0.03%)
Aug 02, 2021 91.12 91.40 91.06 91.29 805,307 +0.17(+0.19%)
Jul 30, 2021 91.08 91.20 91.04 91.12 582,847 +0.14(+0.15%)
Jul 29, 2021 90.93 91.04 90.90 90.98 933,960 -0.19(-0.21%)
Jul 28, 2021 90.93 91.17 90.83 91.17 899,040 +0.10(+0.11%)
Jul 27, 2021 91.07 91.15 90.98 91.07 536,061 +0.22(+0.24%)
Jul 26, 2021 90.98 90.98 90.81 90.85 682,455 -0.05(-0.06%)
Jul 23, 2021 90.70 90.90 90.66 90.90 778,890 -0.06(-0.07%)
Jul 22, 2021 90.80 91.06 90.77 90.96 869,894 +0.20(+0.22%)
Jul 21, 2021 90.87 90.91 90.72 90.76 749,227 -0.31(-0.34%)
Jul 20, 2021 91.42 91.48 91.04 91.07 754,880 -0.08(-0.09%)
Jul 19, 2021 91.01 91.25 90.94 91.15 882,299 +0.53(+0.58%)
Jul 16, 2021 90.49 90.64 90.46 90.62 1,511,231 +0.00(+0.00%)
Jul 15, 2021 90.57 90.66 90.41 90.62 715,900 +0.20(+0.22%)
Jul 14, 2021 90.32 90.45 90.16 90.42 993,583 +0.32(+0.36%)
Jul 13, 2021 90.35 90.43 90.08 90.10 2,881,215 -0.24(-0.27%)
Jul 12, 2021 90.46 90.46 90.30 90.34 662,450 -0.09(-0.10%)
Jul 09, 2021 90.46 90.46 90.39 90.43 1,225,621 -0.30(-0.33%)
Jul 08, 2021 90.68 90.81 90.58 90.73 1,148,563 +0.16(+0.18%)
Jul 07, 2021 90.49 90.64 90.40 90.57 1,109,031 +0.20(+0.22%)
Jul 06, 2021 90.11 90.44 90.08 90.37 847,789 +0.35(+0.39%)
Jul 02, 2021 89.87 90.04 89.79 90.02 645,229 +0.23(+0.26%)
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.