Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

75.40 -0.09 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 75.30 75.50 75.07 75.29 786,664 +0.06(+0.08%)
Jul 30, 2019 75.31 75.31 75.18 75.23 681,718 -0.08(-0.10%)
Jul 29, 2019 75.31 75.34 75.27 75.31 498,391 +0.06(+0.08%)
Jul 26, 2019 75.26 75.26 75.13 75.25 538,110 +0.03(+0.03%)
Jul 25, 2019 75.29 75.29 75.07 75.22 585,633 -0.12(-0.16%)
Jul 24, 2019 75.35 75.39 75.28 75.35 761,752 +0.09(+0.12%)
Jul 23, 2019 75.24 75.31 75.19 75.26 674,727 -0.01(-0.01%)
Jul 22, 2019 75.30 75.31 75.23 75.27 1,533,597 +0.03(+0.05%)
Jul 19, 2019 75.23 75.30 75.16 75.23 883,850 -0.10(-0.14%)
Jul 18, 2019 75.14 75.39 75.06 75.34 907,340 +0.15(+0.20%)
Jul 17, 2019 74.99 75.19 74.98 75.19 607,517 +0.33(+0.44%)
Jul 16, 2019 74.86 74.92 74.76 74.86 1,333,272 -0.10(-0.14%)
Jul 15, 2019 74.95 75.01 74.93 74.96 557,176 +0.05(+0.07%)
Jul 12, 2019 74.85 74.94 74.80 74.91 1,462,798 +0.07(+0.09%)
Jul 11, 2019 75.08 75.08 74.78 74.84 809,994 -0.25(-0.34%)
Jul 10, 2019 75.09 75.18 75.01 75.09 671,593 +0.10(+0.14%)
Jul 09, 2019 75.06 75.07 74.94 74.99 473,236 -0.07(-0.09%)
Jul 08, 2019 75.22 75.23 75.04 75.06 456,091 -0.09(-0.12%)
Jul 05, 2019 75.20 75.21 74.95 75.15 525,033 -0.44(-0.58%)
Jul 03, 2019 75.53 75.60 75.45 75.58 487,293 +0.14(+0.18%)
Jul 02, 2019 75.30 75.48 75.30 75.44 660,036 +0.27(+0.35%)
Jul 01, 2019 75.31 75.39 75.15 75.18 930,480 -0.06(-0.08%)
Jun 28, 2019 75.20 75.29 75.13 75.23 475,994 +0.01(+0.01%)
Jun 27, 2019 75.07 75.24 75.03 75.23 755,952 +0.24(+0.32%)
Jun 26, 2019 75.13 75.16 74.95 74.98 545,068 -0.25(-0.34%)
Jun 25, 2019 75.30 75.32 75.12 75.23 646,856 +0.03(+0.03%)
Jun 24, 2019 75.11 75.24 75.10 75.21 661,188 +0.18(+0.24%)
Jun 21, 2019 75.09 75.11 74.96 75.03 445,526 -0.21(-0.28%)
Jun 20, 2019 75.19 75.36 75.16 75.23 597,338 +0.21(+0.28%)
Jun 19, 2019 74.61 75.07 74.58 75.03 989,073 +0.26(+0.35%)
Jun 18, 2019 74.84 74.89 74.69 74.76 547,709 +0.21(+0.28%)
Jun 17, 2019 74.58 74.63 74.49 74.56 816,809 -0.04(-0.06%)
Jun 14, 2019 74.52 74.61 74.50 74.60 555,096 +0.02(+0.02%)
Jun 13, 2019 74.49 74.63 74.46 74.58 616,595 +0.22(+0.29%)
Jun 12, 2019 74.30 74.43 74.29 74.36 685,351 +0.10(+0.13%)
Jun 11, 2019 74.25 74.30 74.22 74.27 541,612 -0.01(-0.01%)
Jun 10, 2019 74.37 74.41 74.27 74.28 402,777 -0.24(-0.33%)
Jun 07, 2019 74.59 74.65 74.45 74.52 438,857 +0.24(+0.33%)
Jun 06, 2019 74.33 74.39 74.21 74.28 658,227 -0.06(-0.08%)
Jun 05, 2019 74.37 74.49 74.26 74.34 697,771 +0.10(+0.14%)
Jun 04, 2019 74.19 74.33 74.10 74.23 1,090,137 -0.08(-0.11%)
Jun 03, 2019 74.21 74.41 74.11 74.31 853,241 +0.21(+0.29%)
May 31, 2019 73.89 74.10 73.82 74.10 964,886 +0.36(+0.48%)
May 30, 2019 73.51 73.74 73.47 73.74 706,590 +0.25(+0.34%)
May 29, 2019 73.66 73.69 73.47 73.49 675,155 -0.05(-0.07%)
May 28, 2019 73.42 73.55 73.39 73.54 1,459,030 +0.27(+0.37%)
May 24, 2019 73.27 73.31 73.21 73.27 529,235 +0.00(+0.00%)
May 23, 2019 73.12 73.37 73.08 73.27 488,781 +0.28(+0.38%)
May 22, 2019 72.92 73.01 72.88 73.00 561,454 +0.16(+0.21%)
May 21, 2019 72.86 72.87 72.78 72.84 365,252 -0.05(-0.07%)
May 20, 2019 73.01 73.04 72.87 72.89 431,750 -0.14(-0.19%)
May 17, 2019 73.12 73.12 72.95 73.03 448,789 +0.03(+0.04%)
May 16, 2019 72.96 73.01 72.92 73.01 489,391 -0.11(-0.15%)
May 15, 2019 73.18 73.18 73.00 73.12 525,457 +0.23(+0.31%)
May 14, 2019 72.92 72.93 72.85 72.89 513,478 -0.08(-0.11%)
May 13, 2019 72.90 72.97 72.84 72.97 381,546 +0.27(+0.37%)
May 10, 2019 72.73 72.79 72.67 72.70 774,144 -0.02(-0.02%)
May 09, 2019 72.76 72.83 72.65 72.72 512,289 +0.14(+0.19%)
May 08, 2019 72.78 72.78 72.58 72.58 2,276,963 -0.20(-0.27%)
May 07, 2019 72.71 72.78 72.67 72.78 448,242 +0.19(+0.26%)
May 06, 2019 72.62 72.64 72.55 72.59 584,353 +0.15(+0.20%)
May 03, 2019 72.42 72.49 72.38 72.44 561,159 +0.12(+0.17%)
May 02, 2019 72.44 72.45 72.27 72.32 391,295 -0.19(-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.