Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

78.55 +0.06 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 65.06 65.09 64.79 64.85 845,469 -0.07(-0.11%)
Aug 28, 2015 65.07 65.12 64.83 64.92 674,570 +0.06(+0.10%)
Aug 27, 2015 64.83 64.99 64.77 64.86 527,792 -0.02(-0.04%)
Aug 26, 2015 64.87 65.14 64.77 64.88 8,348,941 -0.12(-0.19%)
Aug 25, 2015 65.06 65.19 64.76 65.00 2,593,566 -0.27(-0.41%)
Aug 24, 2015 65.44 65.60 65.14 65.27 705,246 +0.02(+0.02%)
Aug 21, 2015 65.20 65.31 65.08 65.26 662,189 +0.19(+0.30%)
Aug 20, 2015 65.09 65.13 65.00 65.06 262,840 +0.05(+0.08%)
Aug 19, 2015 64.64 65.04 64.59 65.01 437,335 +0.26(+0.40%)
Aug 18, 2015 64.76 64.86 64.72 64.75 353,581 -0.03(-0.05%)
Aug 17, 2015 64.87 64.92 64.78 64.79 252,354 +0.06(+0.10%)
Aug 14, 2015 64.76 64.82 64.64 64.73 336,022 -0.07(-0.11%)
Aug 13, 2015 64.86 64.92 64.76 64.80 283,069 -0.15(-0.23%)
Aug 12, 2015 65.06 65.19 64.95 64.95 411,826 -0.05(-0.07%)
Aug 11, 2015 64.98 65.12 64.95 65.00 347,947 +0.30(+0.46%)
Aug 10, 2015 64.79 64.85 64.65 64.69 482,847 -0.15(-0.24%)
Aug 07, 2015 64.80 64.91 64.70 64.85 255,048 +0.09(+0.14%)
Aug 06, 2015 64.69 64.79 64.63 64.76 292,223 +0.13(+0.20%)
Aug 05, 2015 64.72 64.72 64.53 64.63 370,833 -0.17(-0.26%)
Aug 04, 2015 65.07 65.07 64.77 64.79 395,608 -0.29(-0.44%)
Aug 03, 2015 64.95 65.14 64.94 65.08 849,023 +0.11(+0.17%)
Jul 31, 2015 64.89 64.98 64.89 64.97 314,208 +0.30(+0.46%)
Jul 30, 2015 64.62 64.71 64.56 64.67 253,306 +0.02(+0.02%)
Jul 29, 2015 64.68 64.72 64.57 64.66 243,621 -0.03(-0.05%)
Jul 28, 2015 64.70 64.75 64.63 64.69 255,919 -0.15(-0.23%)
Jul 27, 2015 64.83 64.88 64.72 64.83 921,007 +0.14(+0.21%)
Jul 24, 2015 64.73 64.76 64.63 64.70 306,794 +0.02(+0.02%)
Jul 23, 2015 64.47 64.68 64.45 64.68 413,097 +0.12(+0.18%)
Jul 22, 2015 64.53 64.63 64.46 64.56 1,922,690 +0.02(+0.04%)
Jul 21, 2015 64.31 64.56 64.30 64.54 1,293,104 +0.17(+0.26%)
Jul 20, 2015 64.35 64.43 64.28 64.37 285,050 -0.10(-0.15%)
Jul 17, 2015 64.43 64.55 64.41 64.47 178,366 -0.05(-0.08%)
Jul 16, 2015 64.34 64.56 64.34 64.53 258,012 +0.03(+0.05%)
Jul 15, 2015 64.24 64.53 64.23 64.50 358,992 +0.17(+0.26%)
Jul 14, 2015 64.29 64.35 64.22 64.33 374,598 +0.13(+0.20%)
Jul 13, 2015 64.24 64.30 64.09 64.20 401,383 -0.14(-0.22%)
Jul 10, 2015 64.36 64.50 64.24 64.33 300,325 -0.32(-0.49%)
Jul 09, 2015 64.81 64.85 64.65 64.65 220,118 -0.29(-0.45%)
Jul 08, 2015 64.87 65.03 64.81 64.94 287,734 +0.17(+0.26%)
Jul 07, 2015 64.96 65.07 64.72 64.77 353,718 +0.12(+0.18%)
Jul 06, 2015 64.70 64.76 64.52 64.66 459,858 +0.26(+0.41%)
Jul 02, 2015 64.37 64.40 64.40 64.40 265,058 +0.19(+0.30%)
Jul 01, 2015 64.18 64.32 64.12 64.20 486,113 -0.17(-0.27%)
Jun 30, 2015 64.35 64.58 64.30 64.38 331,456 -0.05(-0.08%)
Jun 29, 2015 64.28 64.51 64.14 64.43 380,224 +0.46(+0.72%)
Jun 26, 2015 64.05 64.06 63.92 63.97 253,869 -0.21(-0.33%)
Jun 25, 2015 64.21 64.28 64.10 64.18 366,817 -0.15(-0.24%)
Jun 24, 2015 64.35 64.38 64.19 64.34 436,433 +0.13(+0.20%)
Jun 23, 2015 64.21 64.38 64.15 64.21 353,763 -0.18(-0.29%)
Jun 22, 2015 64.57 64.58 64.37 64.39 339,917 -0.38(-0.58%)
Jun 19, 2015 64.69 64.78 64.66 64.77 334,123 +0.30(+0.46%)
Jun 18, 2015 64.51 64.54 64.32 64.47 345,737 -0.02(-0.04%)
Jun 17, 2015 64.41 64.57 64.13 64.49 1,928,732 +0.04(+0.06%)
Jun 16, 2015 64.38 64.48 64.30 64.45 304,240 +0.12(+0.18%)
Jun 15, 2015 64.47 64.48 64.28 64.34 279,067 +0.06(+0.10%)
Jun 12, 2015 64.21 64.44 64.15 64.28 285,111 +0.02(+0.04%)
Jun 11, 2015 64.00 64.26 63.95 64.25 349,725 +0.38(+0.59%)
Jun 10, 2015 64.00 64.03 63.86 63.88 319,944 -0.22(-0.35%)
Jun 09, 2015 64.20 64.24 64.03 64.10 346,019 -0.21(-0.32%)
Jun 08, 2015 64.38 64.38 64.25 64.31 371,341 +0.12(+0.19%)
Jun 05, 2015 64.25 64.33 64.10 64.18 312,655 -0.37(-0.57%)
Jun 04, 2015 64.41 64.62 64.41 64.55 316,292 +0.20(+0.31%)
Jun 03, 2015 64.56 64.58 64.29 64.35 475,809 -0.38(-0.59%)
Jun 02, 2015 64.89 64.89 64.71 64.74 355,860 -0.32(-0.50%)
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.