Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

75.41 -0.08 (-0.11%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 63.02 63.07 62.98 63.04 474,634 +0.06(+0.10%)
Nov 29, 2012 62.93 62.98 62.90 62.98 307,910 +0.03(+0.04%)
Nov 28, 2012 62.96 62.98 62.89 62.95 300,649 +0.07(+0.11%)
Nov 27, 2012 62.79 62.88 62.78 62.88 430,109 +0.19(+0.31%)
Nov 26, 2012 62.78 62.82 62.68 62.68 376,447 +0.00(+0.00%)
Nov 23, 2012 62.67 62.71 62.65 62.68 247,347 +0.00(+0.00%)
Nov 21, 2012 62.67 62.70 62.61 62.68 256,251 -0.06(-0.09%)
Nov 20, 2012 62.81 62.84 62.71 62.74 412,952 -0.13(-0.20%)
Nov 19, 2012 62.87 62.91 62.82 62.87 385,777 -0.09(-0.14%)
Nov 16, 2012 62.94 62.98 62.88 62.96 337,029 +0.05(+0.08%)
Nov 15, 2012 62.89 62.96 62.81 62.91 260,342 -0.05(-0.08%)
Nov 14, 2012 62.84 62.96 62.79 62.96 408,272 -0.02(-0.03%)
Nov 13, 2012 62.98 62.98 62.87 62.98 406,005 +0.05(+0.08%)
Nov 12, 2012 62.91 62.94 62.84 62.93 417,117 +0.10(+0.17%)
Nov 09, 2012 62.94 62.98 62.77 62.82 409,842 -0.10(-0.15%)
Nov 08, 2012 62.78 62.94 62.71 62.92 302,482 +0.13(+0.20%)
Nov 07, 2012 62.84 62.90 62.76 62.80 503,971 +0.29(+0.47%)
Nov 06, 2012 62.67 62.72 62.49 62.50 324,765 -0.23(-0.37%)
Nov 05, 2012 62.72 62.78 62.69 62.73 476,931 +0.08(+0.13%)
Nov 02, 2012 62.52 62.65 62.47 62.65 338,563 -0.03(-0.06%)
Nov 01, 2012 62.66 62.71 62.60 62.68 259,342 +0.03(+0.05%)
Oct 31, 2012 62.54 62.70 62.54 62.65 386,396 +0.17(+0.28%)
Oct 26, 2012 62.36 62.48 62.48 62.48 223,395 +0.24(+0.39%)
Oct 25, 2012 62.20 62.33 62.14 62.24 247,605 -0.16(-0.26%)
Oct 24, 2012 62.38 62.45 62.35 62.40 235,355 -0.05(-0.09%)
Oct 23, 2012 62.37 62.45 62.31 62.45 344,271 -0.01(-0.01%)
Oct 19, 2012 62.35 62.51 62.33 62.46 239,912 +0.14(+0.22%)
Oct 18, 2012 62.43 62.47 62.29 62.32 221,220 -0.08(-0.12%)
Oct 17, 2012 62.54 62.54 62.35 62.40 393,412 -0.18(-0.29%)
Oct 16, 2012 62.65 62.65 62.56 62.58 213,890 -0.16(-0.25%)
Oct 15, 2012 62.70 62.74 62.63 62.74 449,857 +0.06(+0.10%)
Oct 12, 2012 62.63 62.75 62.61 62.67 236,594 +0.04(+0.07%)
Oct 11, 2012 62.42 62.63 62.38 62.63 398,304 +0.08(+0.12%)
Oct 10, 2012 62.40 62.58 62.34 62.56 220,426 +0.06(+0.10%)
Oct 09, 2012 62.45 62.53 62.40 62.49 392,625 -0.04(-0.07%)
Oct 08, 2012 62.51 62.56 62.45 62.54 319,557 +0.16(+0.26%)
Oct 05, 2012 62.47 62.50 62.36 62.38 388,241 -0.16(-0.26%)
Oct 04, 2012 62.59 62.65 62.51 62.54 276,557 -0.16(-0.25%)
Oct 03, 2012 62.63 62.70 62.58 62.70 396,452 +0.09(+0.14%)
Oct 02, 2012 62.55 62.64 62.51 62.60 272,656 +0.00(+0.00%)
Oct 01, 2012 62.46 62.60 62.45 62.60 470,958 +0.13(+0.20%)
Sep 28, 2012 62.47 62.52 62.37 62.48 209,797 +0.06(+0.10%)
Sep 27, 2012 62.40 62.46 62.36 62.42 320,898 -0.04(-0.07%)
Sep 26, 2012 62.37 62.49 62.33 62.46 194,364 +0.14(+0.22%)
Sep 25, 2012 62.24 62.33 62.14 62.32 335,239 +0.13(+0.21%)
Sep 24, 2012 62.15 62.24 62.15 62.19 265,606 +0.05(+0.08%)
Sep 21, 2012 61.99 62.15 61.96 62.14 367,260 +0.10(+0.17%)
Sep 20, 2012 62.15 62.17 61.96 62.04 292,333 +0.00(+0.00%)
Sep 19, 2012 62.06 62.09 61.95 62.04 281,658 +0.11(+0.18%)
Sep 18, 2012 61.98 62.02 61.89 61.93 375,900 +0.12(+0.19%)
Sep 17, 2012 61.73 61.88 61.73 61.81 381,660 +0.12(+0.19%)
Sep 14, 2012 61.84 61.86 61.60 61.69 430,264 -0.35(-0.56%)
Sep 13, 2012 61.96 62.07 61.60 62.04 491,328 +0.19(+0.30%)
Sep 12, 2012 61.87 61.90 61.81 61.85 445,283 -0.15(-0.23%)
Sep 11, 2012 62.05 62.07 61.95 62.00 234,751 -0.06(-0.09%)
Sep 10, 2012 62.00 62.05 61.95 62.05 268,737 +0.05(+0.08%)
Sep 07, 2012 62.20 62.22 61.98 62.00 331,751 +0.08(+0.13%)
Sep 06, 2012 62.02 62.02 61.89 61.92 398,060 -0.21(-0.35%)
Sep 05, 2012 62.09 62.22 62.06 62.13 415,576 +0.04(+0.07%)
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.