Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

75.40 -0.09 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 82.14 82.45 82.09 82.34 1,287,605 -0.01(-0.01%)
Oct 28, 2021 82.39 82.49 82.26 82.35 1,031,652 -0.13(-0.16%)
Oct 27, 2021 82.43 82.61 82.20 82.48 1,130,229 +0.25(+0.30%)
Oct 26, 2021 82.12 82.22 82.22 786,519 +0.11(+0.14%)
Oct 25, 2021 82.02 82.19 82.02 82.11 786,456 +0.11(+0.14%)
Oct 22, 2021 81.86 82.05 81.82 82.00 856,066 +0.13(+0.16%)
Oct 21, 2021 81.97 82.05 81.83 81.87 812,753 -0.19(-0.24%)
Oct 20, 2021 82.10 82.22 82.07 82.07 832,464 -0.03(-0.03%)
Oct 19, 2021 82.27 82.28 82.10 82.10 685,265 -0.21(-0.26%)
Oct 18, 2021 82.23 82.35 82.12 82.31 1,039,935 -0.16(-0.19%)
Oct 15, 2021 82.55 82.59 82.44 82.47 733,891 -0.30(-0.36%)
Oct 14, 2021 82.68 82.81 82.65 82.76 944,200 +0.19(+0.22%)
Oct 13, 2021 82.46 82.66 82.46 82.58 1,111,276 +0.10(+0.12%)
Oct 12, 2021 82.15 82.48 82.13 82.48 1,174,015 +0.28(+0.34%)
Oct 11, 2021 82.28 82.32 82.18 82.20 388,505 -0.19(-0.23%)
Oct 08, 2021 82.55 82.55 82.33 82.38 1,157,737 -0.17(-0.20%)
Oct 07, 2021 82.69 82.71 82.55 82.55 727,162 -0.28(-0.34%)
Oct 06, 2021 82.84 82.86 82.74 82.83 1,128,336 -0.03(-0.03%)
Oct 05, 2021 82.96 82.96 82.72 82.86 1,127,133 -0.18(-0.21%)
Oct 04, 2021 83.01 83.11 82.92 83.03 1,229,865 -0.06(-0.08%)
Oct 01, 2021 82.92 83.15 82.90 83.10 849,243 +0.33(+0.40%)
Sep 30, 2021 82.72 82.83 82.66 82.76 943,937 +0.02(+0.02%)
Sep 29, 2021 82.82 82.93 82.66 82.75 872,438 +0.01(+0.01%)
Sep 28, 2021 82.76 82.86 82.60 82.74 800,108 -0.27(-0.32%)
Sep 27, 2021 83.00 83.11 82.79 83.00 773,066 -0.16(-0.19%)
Sep 24, 2021 83.23 83.24 83.12 83.16 709,604 -0.16(-0.19%)
Sep 23, 2021 83.57 83.61 83.31 83.32 1,173,836 -0.47(-0.56%)
Sep 22, 2021 83.78 83.88 83.62 83.79 1,019,690 +0.03(+0.03%)
Sep 21, 2021 83.81 83.87 83.74 83.76 836,878 -0.02(-0.02%)
Sep 20, 2021 83.66 83.84 83.65 83.78 621,416 +0.24(+0.29%)
Sep 17, 2021 83.54 83.57 83.46 83.54 690,783 -0.16(-0.19%)
Sep 16, 2021 83.68 83.81 83.62 83.70 969,691 -0.20(-0.24%)
Sep 15, 2021 83.93 83.93 83.80 83.90 968,290 -0.07(-0.09%)
Sep 14, 2021 83.84 84.05 83.84 83.98 953,860 +0.20(+0.24%)
Sep 13, 2021 83.77 83.86 83.77 83.77 3,143,933 +0.03(+0.03%)
Sep 10, 2021 83.83 83.83 83.64 83.75 807,405 -0.14(-0.17%)
Sep 09, 2021 83.75 83.96 83.69 83.88 786,985 +0.19(+0.22%)
Sep 08, 2021 83.62 83.74 83.55 83.70 754,565 +0.19(+0.22%)
Sep 07, 2021 83.58 83.60 83.45 83.51 961,552 -0.30(-0.35%)
Sep 03, 2021 83.78 83.84 83.74 83.81 764,603 -0.10(-0.12%)
Sep 02, 2021 83.91 83.92 83.85 83.91 690,808 +0.10(+0.12%)
Sep 01, 2021 83.91 83.91 83.75 83.81 680,728 -0.03(-0.03%)
Aug 31, 2021 83.87 83.96 83.79 83.84 1,075,034 -0.04(-0.04%)
Aug 30, 2021 83.75 83.91 83.72 83.87 580,824 +0.11(+0.13%)
Aug 27, 2021 83.48 83.77 83.40 83.76 460,056 +0.26(+0.31%)
Aug 26, 2021 83.49 83.53 83.39 83.50 483,061 -0.02(-0.02%)
Aug 25, 2021 83.71 83.75 83.47 83.52 634,918 -0.20(-0.24%)
Aug 24, 2021 83.83 83.86 83.70 83.72 874,068 -0.18(-0.21%)
Aug 23, 2021 83.81 83.90 83.78 83.90 593,296 +0.08(+0.10%)
Aug 20, 2021 83.90 83.94 83.77 83.82 684,157 -0.08(-0.10%)
Aug 19, 2021 83.90 83.94 83.81 83.90 832,044 +0.15(+0.18%)
Aug 18, 2021 83.82 83.84 83.63 83.75 887,710 -0.08(-0.10%)
Aug 17, 2021 83.86 83.96 83.81 83.84 806,717 -0.08(-0.10%)
Aug 16, 2021 83.96 84.07 83.90 83.92 643,073 +0.16(+0.19%)
Aug 13, 2021 83.53 83.76 83.51 83.76 539,815 +0.31(+0.38%)
Aug 12, 2021 83.39 83.55 83.35 83.45 1,026,462 -0.03(-0.03%)
Aug 11, 2021 83.37 83.61 83.30 83.47 1,156,930 +0.10(+0.12%)
Aug 10, 2021 83.52 83.60 83.34 83.37 932,864 -0.14(-0.17%)
Aug 09, 2021 83.72 83.79 83.47 83.51 743,332 -0.17(-0.20%)
Aug 06, 2021 83.76 83.80 83.67 83.68 964,052 -0.39(-0.46%)
Aug 05, 2021 84.17 84.20 84.01 84.07 525,328 -0.24(-0.28%)
Aug 04, 2021 84.51 84.59 84.09 84.31 672,459 -0.06(-0.08%)
Aug 03, 2021 84.37 84.45 84.33 84.37 1,380,953 +0.03(+0.03%)
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.