Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

78.49 -0.24 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 57.54 57.58 57.35 57.50 406,583 +0.14(+0.25%)
Sep 29, 2011 57.35 57.50 57.23 57.35 255,926 -0.05(-0.09%)
Sep 28, 2011 57.41 57.42 57.16 57.40 634,208 -0.04(-0.07%)
Sep 27, 2011 57.39 57.50 57.31 57.44 441,983 -0.17(-0.30%)
Sep 26, 2011 57.77 57.78 57.56 57.61 335,678 -0.06(-0.10%)
Sep 23, 2011 58.17 58.17 57.62 57.67 311,797 -0.58(-1.00%)
Sep 22, 2011 58.22 58.35 57.99 58.26 322,327 +0.22(+0.37%)
Sep 21, 2011 58.02 58.09 57.83 58.04 292,711 +0.11(+0.19%)
Sep 20, 2011 57.90 57.93 57.78 57.93 146,833 +0.16(+0.28%)
Sep 19, 2011 57.91 57.99 57.75 57.77 151,540 +0.15(+0.26%)
Sep 16, 2011 57.39 57.69 57.30 57.61 141,938 +0.11(+0.19%)
Sep 15, 2011 57.48 57.57 57.30 57.50 194,914 -0.31(-0.54%)
Sep 14, 2011 57.80 57.93 57.67 57.82 184,471 -0.04(-0.07%)
Sep 13, 2011 57.92 57.92 57.74 57.86 130,724 -0.03(-0.06%)
Sep 12, 2011 57.96 58.05 57.75 57.89 164,895 -0.19(-0.33%)
Sep 09, 2011 57.88 58.19 57.88 58.08 167,341 +0.07(+0.12%)
Sep 08, 2011 57.94 58.04 57.84 58.01 155,592 +0.17(+0.29%)
Sep 07, 2011 57.90 57.94 57.62 57.84 159,047 -0.16(-0.27%)
Sep 06, 2011 58.08 58.10 57.81 58.00 207,751 -0.01(-0.01%)
Sep 02, 2011 57.94 58.09 57.78 58.00 174,559 +0.33(+0.58%)
Sep 01, 2011 57.65 57.81 57.18 57.67 341,506 +0.31(+0.53%)
Aug 31, 2011 57.73 57.75 57.31 57.36 449,812 -0.13(-0.23%)
Aug 30, 2011 57.50 57.59 57.43 57.49 153,803 +0.32(+0.56%)
Aug 29, 2011 57.17 57.24 56.96 57.17 232,402 -0.11(-0.19%)
Aug 26, 2011 57.43 57.43 57.08 57.28 169,046 -0.05(-0.08%)
Aug 25, 2011 57.15 57.43 57.13 57.33 151,388 +0.36(+0.63%)
Aug 24, 2011 57.32 57.33 56.93 56.97 140,723 -0.37(-0.64%)
Aug 23, 2011 57.46 57.56 57.32 57.33 127,261 -0.35(-0.60%)
Aug 22, 2011 57.63 57.73 57.56 57.68 198,913 -0.03(-0.05%)
Aug 19, 2011 57.64 57.75 57.45 57.71 207,711 +0.00(+0.01%)
Aug 18, 2011 57.90 58.06 57.60 57.70 329,113 +0.02(+0.04%)
Aug 17, 2011 57.54 57.69 57.33 57.68 155,259 +0.24(+0.41%)
Aug 16, 2011 57.24 57.49 57.15 57.45 292,486 +0.18(+0.32%)
Aug 15, 2011 57.33 57.45 57.22 57.26 287,935 -0.01(-0.02%)
Aug 12, 2011 56.94 57.35 56.64 57.28 204,834 +0.47(+0.82%)
Aug 11, 2011 57.33 57.73 56.73 56.81 264,937 -0.82(-1.42%)
Aug 10, 2011 57.49 57.74 57.35 57.63 238,771 +0.65(+1.15%)
Aug 09, 2011 56.94 57.73 56.51 56.97 366,788 +0.23(+0.40%)
Aug 08, 2011 56.62 57.21 56.58 56.75 567,048 +0.23(+0.41%)
Aug 05, 2011 56.64 56.95 56.41 56.51 269,144 -0.54(-0.94%)
Aug 04, 2011 56.71 57.12 56.65 57.05 234,288 +0.40(+0.71%)
Aug 03, 2011 56.58 56.79 56.58 56.65 346,310 +0.08(+0.15%)
Aug 02, 2011 56.33 56.65 56.27 56.56 162,915 +0.37(+0.65%)
Aug 01, 2011 55.99 56.31 55.94 56.20 245,997 +0.23(+0.40%)
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%)
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.