Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

78.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 67.55 67.77 67.50 67.74 825,121 +0.27(+0.41%)
Mar 30, 2016 67.41 67.53 67.28 67.47 816,158 +0.04(+0.06%)
Mar 29, 2016 67.18 67.48 67.14 67.43 866,294 +0.28(+0.42%)
Mar 28, 2016 67.06 67.24 67.05 67.14 647,730 +0.06(+0.08%)
Mar 24, 2016 67.17 67.09 67.09 67.09 500,364 -0.01(-0.01%)
Mar 23, 2016 67.00 67.18 66.91 67.10 484,398 +0.20(+0.31%)
Mar 22, 2016 67.10 67.15 66.87 66.89 805,932 -0.05(-0.07%)
Mar 21, 2016 67.00 67.04 66.92 66.94 490,502 -0.13(-0.20%)
Mar 18, 2016 67.03 67.19 66.99 67.07 550,404 +0.08(+0.12%)
Mar 17, 2016 66.93 67.06 66.91 67.00 669,674 +0.13(+0.20%)
Mar 16, 2016 66.41 66.86 66.39 66.86 771,456 +0.33(+0.50%)
Mar 15, 2016 66.63 66.67 66.45 66.53 615,801 +0.05(+0.07%)
Mar 14, 2016 66.52 66.58 66.43 66.49 672,047 +0.03(+0.05%)
Mar 11, 2016 66.55 66.55 66.38 66.45 439,757 -0.05(-0.08%)
Mar 10, 2016 66.63 66.72 66.42 66.51 771,572 -0.08(-0.12%)
Mar 09, 2016 66.62 66.74 66.50 66.59 642,706 -0.09(-0.13%)
Mar 08, 2016 66.75 66.76 66.61 66.67 579,887 +0.27(+0.40%)
Mar 07, 2016 66.45 66.47 66.35 66.41 553,885 -0.12(-0.18%)
Mar 04, 2016 66.59 66.61 66.43 66.52 585,027 -0.13(-0.20%)
Mar 03, 2016 66.56 66.68 66.45 66.66 597,472 +0.14(+0.21%)
Mar 02, 2016 66.50 66.59 66.44 66.52 694,672 -0.14(-0.21%)
Mar 01, 2016 67.09 67.09 66.58 66.66 465,824 -0.22(-0.32%)
Feb 29, 2016 66.84 66.98 66.81 66.87 572,222 -0.02(-0.02%)
Feb 26, 2016 66.87 66.92 66.76 66.89 477,891 -0.16(-0.23%)
Feb 25, 2016 66.97 67.15 66.92 67.05 724,541 +0.19(+0.28%)
Feb 24, 2016 66.94 67.17 66.78 66.86 452,266 +0.01(+0.01%)
Feb 23, 2016 66.61 66.89 66.49 66.85 572,985 +0.11(+0.16%)
Feb 22, 2016 66.72 66.76 66.61 66.74 637,798 +0.02(+0.04%)
Feb 19, 2016 66.64 66.73 66.54 66.72 480,971 +0.02(+0.02%)
Feb 18, 2016 66.44 66.72 66.39 66.70 520,443 +0.34(+0.52%)
Feb 17, 2016 66.43 66.43 66.23 66.36 695,980 -0.16(-0.25%)
Feb 16, 2016 66.61 66.64 66.44 66.52 866,081 -0.13(-0.20%)
Feb 12, 2016 66.83 66.65 66.65 66.65 1,275,126 -0.36(-0.54%)
Feb 11, 2016 67.16 67.28 66.94 67.01 663,664 +0.12(+0.18%)
Feb 10, 2016 66.74 66.90 66.61 66.90 661,871 +0.21(+0.32%)
Feb 09, 2016 66.90 66.92 66.62 66.69 521,012 -0.04(-0.06%)
Feb 08, 2016 66.67 66.82 66.52 66.72 895,803 +0.27(+0.40%)
Feb 05, 2016 66.36 66.50 66.25 66.46 507,210 +0.05(+0.08%)
Feb 04, 2016 66.42 66.48 66.30 66.40 686,886 +0.06(+0.09%)
Feb 03, 2016 66.25 66.59 66.25 66.34 633,276 +0.05(+0.08%)
Feb 02, 2016 66.22 66.33 66.18 66.29 610,310 +0.34(+0.51%)
Feb 01, 2016 66.04 66.24 65.90 65.95 1,183,308 -0.18(-0.27%)
Jan 29, 2016 66.12 66.16 66.01 66.13 717,017 +0.22(+0.33%)
Jan 28, 2016 65.70 65.92 65.68 65.91 588,056 +0.08(+0.12%)
Jan 27, 2016 65.69 65.84 65.60 65.83 522,194 +0.08(+0.12%)
Jan 26, 2016 65.75 65.82 65.61 65.75 1,048,539 +0.07(+0.11%)
Jan 25, 2016 65.79 65.87 65.61 65.68 1,160,101 +0.03(+0.05%)
Jan 22, 2016 65.66 65.72 65.51 65.65 889,715 -0.08(-0.12%)
Jan 21, 2016 65.93 65.98 65.70 65.73 719,463 -0.16(-0.25%)
Jan 20, 2016 65.97 66.08 65.83 65.90 1,115,067 +0.24(+0.37%)
Jan 19, 2016 65.71 65.79 65.63 65.65 811,907 -0.20(-0.31%)
Jan 15, 2016 65.96 65.86 65.86 65.86 1,088,549 +0.14(+0.21%)
Jan 14, 2016 65.71 65.83 65.60 65.72 608,132 -0.10(-0.15%)
Jan 13, 2016 65.68 66.02 65.58 65.82 603,981 +0.21(+0.32%)
Jan 12, 2016 65.47 65.77 65.40 65.61 565,033 +0.09(+0.14%)
Jan 11, 2016 65.46 65.61 65.36 65.51 702,900 -0.16(-0.24%)
Jan 08, 2016 65.51 65.71 65.45 65.67 779,912 +0.17(+0.26%)
Jan 07, 2016 65.39 65.50 65.25 65.50 697,160 +0.09(+0.13%)
Jan 06, 2016 65.27 65.43 65.25 65.41 608,525 +0.27(+0.41%)
Jan 05, 2016 65.02 65.22 65.02 65.15 803,002 +0.08(+0.12%)
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.