Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

78.49 -0.24 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 65.04 64.94 64.94 64.94 566,465 +0.10(+0.16%)
Dec 30, 2015 64.83 64.88 64.70 64.84 699,106 +0.04(+0.06%)
Dec 29, 2015 65.00 65.03 64.75 64.80 770,592 -0.29(-0.44%)
Dec 28, 2015 64.97 65.13 64.95 65.09 808,006 +0.06(+0.10%)
Dec 24, 2015 64.98 65.03 65.03 65.03 412,858 +0.06(+0.10%)
Dec 23, 2015 64.86 64.98 64.86 64.97 854,964 -0.05(-0.08%)
Dec 22, 2015 64.98 65.09 64.94 65.02 924,301 -0.05(-0.08%)
Dec 21, 2015 65.14 65.17 65.00 65.07 1,504,901 +0.00(+0.00%)
Dec 18, 2015 65.08 65.16 64.98 65.07 641,332 +0.07(+0.11%)
Dec 17, 2015 64.95 65.04 64.91 65.00 827,835 +0.23(+0.36%)
Dec 16, 2015 64.88 64.93 64.64 64.77 630,651 -0.18(-0.28%)
Dec 15, 2015 64.95 64.99 64.87 64.95 575,756 -0.11(-0.17%)
Dec 14, 2015 65.30 65.35 64.98 65.05 536,035 -0.38(-0.58%)
Dec 11, 2015 65.27 65.48 65.23 65.44 596,516 +0.32(+0.49%)
Dec 10, 2015 65.25 65.30 65.08 65.12 532,132 -0.12(-0.18%)
Dec 09, 2015 65.24 65.37 65.12 65.23 639,341 -0.05(-0.08%)
Dec 08, 2015 65.32 65.37 65.22 65.29 426,475 +0.01(+0.01%)
Dec 07, 2015 65.15 65.40 65.13 65.28 517,607 +0.11(+0.17%)
Dec 04, 2015 65.09 65.22 65.01 65.17 578,158 +0.25(+0.38%)
Dec 03, 2015 65.26 65.29 64.84 64.92 414,292 -0.57(-0.87%)
Dec 02, 2015 65.54 65.55 65.42 65.49 467,226 -0.12(-0.19%)
Dec 01, 2015 65.40 65.65 65.33 65.61 441,428 +0.28(+0.43%)
Nov 30, 2015 65.35 65.40 65.32 65.33 396,839 -0.02(-0.02%)
Nov 27, 2015 65.33 65.41 65.33 65.35 245,826 +0.08(+0.12%)
Nov 25, 2015 65.31 65.27 65.27 65.27 348,314 +0.02(+0.02%)
Nov 24, 2015 65.26 65.35 65.23 65.26 390,735 +0.04(+0.06%)
Nov 23, 2015 65.15 65.26 65.12 65.22 375,194 +0.05(+0.07%)
Nov 20, 2015 65.26 65.29 65.13 65.17 594,301 +0.01(+0.01%)
Nov 19, 2015 65.14 65.25 65.10 65.16 387,429 +0.07(+0.11%)
Nov 18, 2015 65.05 65.15 64.99 65.09 387,957 -0.05(-0.07%)
Nov 17, 2015 65.03 65.20 64.93 65.14 509,317 +0.03(+0.05%)
Nov 16, 2015 65.15 65.22 65.06 65.11 1,913,335 +0.09(+0.14%)
Nov 13, 2015 64.98 65.08 64.96 65.02 349,306 +0.12(+0.18%)
Nov 12, 2015 64.88 64.97 64.85 64.90 246,636 +0.02(+0.02%)
Nov 11, 2015 64.80 64.91 64.73 64.88 414,434 +0.03(+0.05%)
Nov 10, 2015 64.80 64.97 64.74 64.85 471,480 +0.14(+0.22%)
Nov 09, 2015 64.70 64.80 64.61 64.71 478,176 -0.08(-0.12%)
Nov 06, 2015 64.89 64.89 64.74 64.79 428,588 -0.43(-0.65%)
Nov 05, 2015 65.27 65.29 65.13 65.22 398,629 -0.04(-0.06%)
Nov 04, 2015 65.37 65.42 65.19 65.26 491,541 -0.06(-0.10%)
Nov 03, 2015 65.37 65.40 65.26 65.32 432,904 -0.11(-0.17%)
Nov 02, 2015 65.49 65.50 65.34 65.43 1,078,280 -0.17(-0.26%)
Oct 30, 2015 65.53 65.60 65.45 65.60 523,545 +0.16(+0.25%)
Oct 29, 2015 65.66 65.67 65.42 65.43 527,438 -0.31(-0.47%)
Oct 28, 2015 66.02 66.02 65.67 65.74 393,569 -0.22(-0.34%)
Oct 27, 2015 66.05 66.12 65.97 65.97 418,479 -0.02(-0.04%)
Oct 26, 2015 65.98 66.02 65.91 65.99 438,419 +0.12(+0.18%)
Oct 23, 2015 65.90 65.95 65.81 65.88 523,568 -0.25(-0.37%)
Oct 22, 2015 66.09 66.18 65.98 66.12 496,236 +0.15(+0.22%)
Oct 21, 2015 65.91 66.05 65.90 65.98 348,982 +0.12(+0.19%)
Oct 20, 2015 65.85 65.90 65.79 65.85 439,114 -0.13(-0.20%)
Oct 19, 2015 65.99 66.05 65.89 65.98 470,400 -0.06(-0.09%)
Oct 16, 2015 66.09 66.13 65.98 66.05 485,966 -0.04(-0.06%)
Oct 15, 2015 66.15 66.17 65.98 66.09 6,436,477 -0.12(-0.18%)
Oct 14, 2015 66.01 66.21 65.95 66.20 317,820 +0.31(+0.47%)
Oct 13, 2015 65.84 65.91 65.71 65.89 236,203 +0.09(+0.14%)
Oct 12, 2015 65.68 65.84 65.67 65.80 329,438 +0.14(+0.21%)
Oct 09, 2015 65.59 65.70 65.58 65.66 280,584 +0.01(+0.01%)
Oct 08, 2015 65.78 65.81 65.57 65.65 250,847 -0.10(-0.15%)
Oct 07, 2015 65.71 65.82 65.67 65.75 321,797 +0.02(+0.04%)
Oct 06, 2015 65.62 65.88 65.57 65.73 421,608 +0.08(+0.12%)
Oct 05, 2015 65.81 65.82 65.63 65.65 344,360 -0.24(-0.36%)
Oct 02, 2015 65.99 66.13 65.80 65.89 417,335 +0.32(+0.48%)
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.