Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

78.55 +0.06 (+0.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 55.72 56.04 55.64 55.97 167,464 +0.53(+0.95%)
Jul 28, 2011 55.43 55.53 55.40 55.44 140,679 +0.10(+0.18%)
Jul 27, 2011 55.32 55.50 55.22 55.34 283,028 -0.05(-0.09%)
Jul 26, 2011 55.39 55.53 55.35 55.40 373,854 +0.11(+0.20%)
Jul 25, 2011 55.22 55.47 55.20 55.29 306,696 -0.18(-0.32%)
Jul 22, 2011 55.41 55.47 55.35 55.46 222,453 +0.14(+0.26%)
Jul 21, 2011 55.34 55.40 55.17 55.32 304,518 -0.16(-0.28%)
Jul 20, 2011 55.57 55.57 55.44 55.47 94,846 -0.16(-0.29%)
Jul 19, 2011 55.36 55.64 55.36 55.64 160,663 +0.22(+0.39%)
Jul 18, 2011 55.57 55.58 55.38 55.42 460,568 -0.07(-0.13%)
Jul 15, 2011 55.28 55.59 55.26 55.50 178,991 +0.14(+0.25%)
Jul 14, 2011 55.44 55.59 55.36 55.36 163,182 -0.30(-0.54%)
Jul 13, 2011 55.44 55.68 55.42 55.66 126,439 +0.18(+0.33%)
Jul 12, 2011 55.46 55.54 55.36 55.48 152,971 +0.05(+0.08%)
Jul 11, 2011 55.25 55.51 55.25 55.44 182,855 +0.25(+0.45%)
Jul 08, 2011 55.10 55.23 55.02 55.19 149,852 +0.42(+0.77%)
Jul 07, 2011 54.76 54.78 54.63 54.76 232,515 -0.12(-0.21%)
Jul 06, 2011 54.93 54.97 54.82 54.88 208,326 +0.09(+0.17%)
Jul 05, 2011 54.69 54.86 54.62 54.79 876,696 +0.27(+0.50%)
Jul 01, 2011 54.57 54.66 54.39 54.52 218,468 -0.05(-0.10%)
Jun 30, 2011 54.80 54.82 54.39 54.57 318,827 -0.19(-0.34%)
Jun 29, 2011 54.83 54.91 54.62 54.76 281,988 -0.18(-0.33%)
Jun 28, 2011 55.28 55.28 54.86 54.94 312,203 -0.40(-0.73%)
Jun 27, 2011 55.56 55.57 55.24 55.34 194,344 -0.15(-0.27%)
Jun 24, 2011 55.32 55.51 55.25 55.49 159,788 +0.23(+0.41%)
Jun 23, 2011 55.22 55.33 55.21 55.26 161,043 +0.16(+0.28%)
Jun 22, 2011 55.29 55.29 55.03 55.11 183,786 +0.00(+0.00%)
Jun 21, 2011 55.15 55.22 55.05 55.11 339,561 -0.09(-0.16%)
Jun 20, 2011 55.18 55.22 55.11 55.20 140,659 -0.06(-0.11%)
Jun 17, 2011 55.22 55.27 55.09 55.26 121,693 +0.06(+0.12%)
Jun 16, 2011 55.20 55.28 55.08 55.19 189,751 +0.07(+0.12%)
Jun 15, 2011 54.78 55.18 54.78 55.13 151,586 +0.38(+0.70%)
Jun 14, 2011 54.82 54.86 54.69 54.74 191,434 -0.30(-0.54%)
Jun 13, 2011 55.05 55.19 54.98 55.04 151,688 -0.08(-0.14%)
Jun 10, 2011 55.17 55.22 55.05 55.12 226,373 +0.10(+0.19%)
Jun 09, 2011 55.20 55.25 54.97 55.02 371,532 -0.19(-0.34%)
Jun 08, 2011 55.19 55.30 55.11 55.21 1,946,021 +0.05(+0.08%)
Jun 07, 2011 54.97 55.16 54.87 55.16 507,712 +0.13(+0.24%)
Jun 06, 2011 54.96 55.09 54.93 55.03 89,152 -0.03(-0.06%)
Jun 03, 2011 55.15 55.15 54.96 55.06 215,441 +0.50(+0.91%)
May 24, 2011 54.45 54.58 54.41 54.56 205,653 +0.05(+0.08%)
May 23, 2011 54.63 54.64 54.49 54.52 167,365 +0.04(+0.07%)
May 20, 2011 54.41 54.48 54.38 54.48 151,335 +0.10(+0.19%)
May 19, 2011 54.16 54.38 54.11 54.38 152,980 +0.01(+0.02%)
May 18, 2011 54.55 54.55 54.34 54.36 154,184 -0.17(-0.32%)
May 17, 2011 54.53 54.56 54.44 54.54 179,040 +0.09(+0.17%)
May 16, 2011 54.34 54.46 54.27 54.45 115,905 +0.15(+0.27%)
May 13, 2011 54.28 54.42 54.21 54.30 145,948 +0.18(+0.34%)
May 12, 2011 54.17 54.27 54.09 54.12 422,825 -0.14(-0.25%)
May 11, 2011 54.11 54.28 54.06 54.25 105,616 +0.10(+0.19%)
May 10, 2011 54.29 54.30 54.13 54.15 199,753 -0.21(-0.39%)
May 09, 2011 54.34 54.41 54.26 54.36 116,896 +0.09(+0.17%)
May 06, 2011 54.10 54.34 54.05 54.27 107,655 +0.07(+0.13%)
May 05, 2011 54.04 54.21 54.04 54.20 114,010 +0.19(+0.35%)
May 04, 2011 53.97 54.08 53.94 54.01 229,204 +0.03(+0.06%)
May 03, 2011 53.93 53.99 53.85 53.98 121,843 +0.08(+0.14%)
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.