Interm Term Bond ETF Vanguard (NY: BIV )

88.68 USD -0.06 (-0.07%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 91.08 91.20 91.04 91.12 582,847 +0.14(+0.15%)
Jul 29, 2021 90.93 91.04 90.90 90.98 933,960 -0.19(-0.21%)
Jul 28, 2021 90.93 91.17 90.83 91.17 899,040 +0.10(+0.11%)
Jul 27, 2021 91.07 91.15 90.98 91.07 536,061 +0.22(+0.24%)
Jul 26, 2021 90.98 90.98 90.81 90.85 682,455 -0.05(-0.06%)
Jul 23, 2021 90.70 90.90 90.66 90.90 778,890 -0.06(-0.07%)
Jul 22, 2021 90.80 91.06 90.77 90.96 869,894 +0.20(+0.22%)
Jul 21, 2021 90.87 90.91 90.72 90.76 749,227 -0.31(-0.34%)
Jul 20, 2021 91.42 91.48 91.04 91.07 754,880 -0.08(-0.09%)
Jul 19, 2021 91.01 91.25 90.94 91.15 882,299 +0.53(+0.58%)
Jul 16, 2021 90.49 90.64 90.46 90.62 1,511,231 +0.00(+0.00%)
Jul 15, 2021 90.57 90.66 90.41 90.62 715,900 +0.20(+0.22%)
Jul 14, 2021 90.32 90.45 90.16 90.42 993,583 +0.32(+0.36%)
Jul 13, 2021 90.35 90.43 90.08 90.10 2,881,215 -0.24(-0.27%)
Jul 12, 2021 90.46 90.46 90.30 90.34 662,450 -0.09(-0.10%)
Jul 09, 2021 90.46 90.46 90.39 90.43 1,225,621 -0.30(-0.33%)
Jul 08, 2021 90.68 90.81 90.58 90.73 1,148,563 +0.16(+0.18%)
Jul 07, 2021 90.49 90.64 90.40 90.57 1,109,031 +0.20(+0.22%)
Jul 06, 2021 90.11 90.44 90.08 90.37 847,789 +0.35(+0.39%)
Jul 02, 2021 89.87 90.04 89.79 90.02 645,229 +0.23(+0.26%)
Jul 01, 2021 89.85 89.89 89.69 89.79 1,070,596 -0.17(-0.19%)
Jun 30, 2021 90.03 90.09 89.96 89.96 1,041,208 +0.02(+0.02%)
Jun 29, 2021 89.73 89.94 89.69 89.94 1,266,519 +0.11(+0.12%)
Jun 28, 2021 89.78 89.90 89.73 89.83 554,405 +0.19(+0.21%)
Jun 25, 2021 89.81 89.81 89.51 89.64 634,850 -0.14(-0.16%)
Jun 24, 2021 89.74 89.85 89.71 89.78 691,560 +0.06(+0.07%)
Jun 23, 2021 89.78 89.88 89.72 89.72 891,909 -0.14(-0.16%)
Jun 22, 2021 89.66 89.90 89.65 89.86 619,859 +0.15(+0.17%)
Jun 21, 2021 89.77 89.83 89.67 89.71 957,134 -0.22(-0.24%)
Jun 18, 2021 89.61 89.93 89.46 89.93 1,084,556 +0.32(+0.36%)
Jun 17, 2021 89.49 89.78 89.45 89.61 945,436 +0.25(+0.28%)
Jun 16, 2021 89.96 90.03 89.28 89.36 943,556 -0.57(-0.63%)
Jun 15, 2021 89.96 89.96 89.82 89.93 963,395 +0.05(+0.06%)
Jun 14, 2021 90.05 90.12 89.84 89.88 838,972 -0.24(-0.27%)
Jun 11, 2021 90.18 90.20 90.05 90.12 775,253 -0.03(-0.03%)
Jun 10, 2021 89.80 90.17 89.74 90.15 613,294 +0.23(+0.26%)
Jun 09, 2021 89.93 90.03 89.83 89.92 679,734 +0.20(+0.22%)
Jun 08, 2021 89.68 89.74 89.66 89.72 751,131 +0.23(+0.26%)
Jun 07, 2021 89.47 89.52 89.43 89.49 581,521 -0.06(-0.07%)
Jun 04, 2021 89.34 89.55 89.28 89.55 785,389 +0.42(+0.47%)
Jun 03, 2021 89.25 89.46 89.11 89.13 573,745 -0.29(-0.32%)
Jun 02, 2021 89.38 89.46 89.35 89.42 526,500 +0.12(+0.13%)
Jun 01, 2021 89.25 89.31 89.14 89.30 600,120 -0.15(-0.17%)
May 28, 2021 89.40 89.58 89.40 89.45 713,447 +0.06(+0.07%)
May 27, 2021 89.41 89.41 89.29 89.39 825,369 -0.11(-0.12%)
May 26, 2021 89.49 89.61 89.47 89.50 810,565 -0.11(-0.12%)
May 25, 2021 89.38 89.61 89.34 89.61 696,005 +0.31(+0.35%)
May 24, 2021 89.28 89.38 89.25 89.30 515,005 +0.05(+0.06%)
May 21, 2021 89.33 89.33 89.18 89.25 509,229 +0.03(+0.03%)
May 20, 2021 89.06 89.24 89.01 89.22 779,854 +0.32(+0.36%)
May 19, 2021 89.12 89.22 88.81 88.90 939,127 -0.23(-0.26%)
May 18, 2021 89.12 89.14 89.04 89.13 703,147 -0.01(-0.01%)
May 17, 2021 89.14 89.17 89.09 89.14 541,881 -0.02(-0.02%)
May 14, 2021 89.15 89.23 89.00 89.16 544,777 +0.12(+0.13%)
May 13, 2021 88.88 89.04 88.86 89.04 902,070 +0.29(+0.33%)
May 12, 2021 88.85 89.00 88.72 88.75 1,410,893 -0.40(-0.45%)
May 11, 2021 89.15 89.18 89.08 89.15 853,521 -0.11(-0.12%)
May 10, 2021 89.44 89.50 89.24 89.26 1,359,625 -0.17(-0.19%)
May 07, 2021 89.57 89.69 89.35 89.43 1,012,305 +0.08(+0.09%)
May 06, 2021 89.24 89.62 89.22 89.35 1,094,225 +0.07(+0.08%)
May 05, 2021 89.13 89.28 89.12 89.28 917,371 +0.11(+0.12%)
May 04, 2021 89.27 89.35 89.12 89.17 2,449,377 +0.12(+0.13%)
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.