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 (%)
Jun 30, 2021 81.62 81.67 81.55 81.55 1,148,520 +0.02(+0.02%)
Jun 29, 2021 81.35 81.54 81.31 81.54 1,397,053 +0.10(+0.12%)
Jun 28, 2021 81.39 81.50 81.35 81.44 611,545 +0.17(+0.21%)
Jun 25, 2021 81.42 81.42 81.15 81.26 700,281 -0.13(-0.16%)
Jun 24, 2021 81.36 81.45 81.33 81.39 762,836 +0.05(+0.07%)
Jun 23, 2021 81.39 81.48 81.34 81.34 983,834 -0.13(-0.16%)
Jun 22, 2021 81.28 81.50 81.27 81.46 683,745 +0.14(+0.17%)
Jun 21, 2021 81.38 81.44 81.29 81.33 1,055,781 -0.20(-0.24%)
Jun 18, 2021 81.24 81.53 81.10 81.53 1,196,336 +0.29(+0.36%)
Jun 17, 2021 81.13 81.39 81.09 81.24 1,042,877 +0.23(+0.28%)
Jun 16, 2021 81.55 81.62 80.94 81.01 1,040,804 -0.52(-0.63%)
Jun 15, 2021 81.55 81.55 81.43 81.53 1,062,687 +0.05(+0.06%)
Jun 14, 2021 81.64 81.70 81.45 81.48 925,441 -0.22(-0.27%)
Jun 11, 2021 81.75 81.77 81.64 81.70 855,154 -0.03(-0.03%)
Jun 10, 2021 81.41 81.74 81.36 81.73 676,503 +0.21(+0.26%)
Jun 09, 2021 81.53 81.61 81.44 81.52 749,791 +0.18(+0.22%)
Jun 08, 2021 81.30 81.36 81.28 81.34 828,546 +0.21(+0.26%)
Jun 07, 2021 81.11 81.16 81.08 81.13 641,455 -0.05(-0.07%)
Jun 04, 2021 80.99 81.18 80.94 81.18 866,335 +0.38(+0.47%)
Jun 03, 2021 80.91 81.10 80.78 80.80 632,878 -0.26(-0.32%)
Jun 02, 2021 81.03 81.10 81.00 81.06 580,764 +0.11(+0.13%)
Jun 01, 2021 80.91 80.97 80.81 80.96 661,971 -0.00(-0.00%)
May 28, 2021 80.91 81.08 80.91 80.96 788,283 +0.05(+0.07%)
May 27, 2021 80.92 80.92 80.81 80.90 911,945 -0.10(-0.12%)
May 26, 2021 80.99 81.10 80.98 81.00 895,588 -0.10(-0.12%)
May 25, 2021 80.89 81.10 80.86 81.10 769,011 +0.28(+0.35%)
May 24, 2021 80.80 80.89 80.78 80.82 569,025 +0.05(+0.06%)
May 21, 2021 80.85 80.85 80.71 80.78 562,643 +0.03(+0.03%)
May 20, 2021 80.61 80.77 80.56 80.75 861,655 +0.29(+0.36%)
May 19, 2021 80.66 80.75 80.38 80.46 1,037,635 -0.21(-0.26%)
May 18, 2021 80.66 80.68 80.59 80.67 786,609 -0.01(-0.01%)
May 17, 2021 80.68 80.70 80.63 80.68 598,720 -0.02(-0.02%)
May 14, 2021 80.69 80.76 80.55 80.70 601,920 +0.11(+0.13%)
May 13, 2021 80.44 80.59 80.42 80.59 996,691 +0.26(+0.33%)
May 12, 2021 80.42 80.55 80.30 80.32 1,558,886 -0.36(-0.45%)
May 11, 2021 80.69 80.71 80.62 80.69 943,049 -0.10(-0.12%)
May 10, 2021 80.95 81.00 80.77 80.79 1,502,241 -0.15(-0.19%)
May 07, 2021 81.07 81.18 80.87 80.94 1,118,489 +0.07(+0.09%)
May 06, 2021 80.77 81.11 80.75 80.87 1,209,002 +0.06(+0.08%)
May 05, 2021 80.67 80.80 80.66 80.80 1,013,597 +0.10(+0.12%)
May 04, 2021 80.80 80.86 80.66 80.70 2,706,301 +0.11(+0.13%)
May 03, 2021 80.57 80.75 80.51 80.60 1,693,869 +0.08(+0.10%)
Apr 30, 2021 80.46 80.54 80.39 80.51 1,171,631 +0.05(+0.07%)
Apr 29, 2021 80.27 80.46 80.21 80.46 1,438,463 -0.04(-0.04%)
Apr 28, 2021 80.45 80.53 80.27 80.49 701,883 +0.05(+0.07%)
Apr 27, 2021 80.62 80.63 80.43 80.44 1,092,693 -0.22(-0.27%)
Apr 26, 2021 80.75 80.75 80.63 80.66 1,443,130 -0.02(-0.02%)
Apr 23, 2021 80.74 80.76 80.61 80.67 748,662 -0.05(-0.07%)
Apr 22, 2021 80.72 80.76 80.57 80.73 915,174 +0.04(+0.04%)
Apr 21, 2021 80.64 80.71 80.55 80.69 1,272,724 +0.05(+0.06%)
Apr 20, 2021 80.46 80.67 80.43 80.65 719,156 +0.20(+0.25%)
Apr 19, 2021 80.41 80.53 80.31 80.45 903,064 -0.06(-0.08%)
Apr 16, 2021 80.55 80.64 80.51 80.51 1,492,344 -0.23(-0.29%)
Apr 15, 2021 80.54 80.84 80.50 80.75 1,993,943 +0.38(+0.47%)
Apr 14, 2021 80.39 80.40 80.29 80.37 1,469,482 -0.06(-0.08%)
Apr 13, 2021 80.19 80.45 80.18 80.43 1,718,089 +0.26(+0.33%)
Apr 12, 2021 80.14 80.19 80.10 80.17 1,720,938 -0.06(-0.08%)
Apr 09, 2021 80.18 80.33 80.11 80.23 1,696,745 -0.13(-0.16%)
Apr 08, 2021 80.25 80.36 80.24 80.36 1,248,746 +0.23(+0.29%)
Apr 07, 2021 80.20 80.29 80.11 80.12 1,347,988 +0.03(+0.03%)
Apr 06, 2021 79.90 80.20 79.90 80.10 890,642 +0.33(+0.42%)
Apr 05, 2021 79.86 79.89 79.70 79.76 1,870,688 -0.24(-0.30%)
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.