Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

75.40 -0.09 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 62.86 62.91 62.82 62.88 252,172 +0.05(+0.08%)
Mar 27, 2013 62.76 62.95 62.76 62.83 262,908 +0.11(+0.17%)
Mar 26, 2013 62.62 62.75 62.59 62.72 259,379 +0.02(+0.02%)
Mar 25, 2013 62.62 62.73 62.54 62.71 294,032 +0.06(+0.10%)
Mar 22, 2013 62.68 62.68 62.56 62.65 156,787 +0.01(+0.02%)
Mar 21, 2013 62.65 62.65 62.56 62.63 255,963 +0.12(+0.19%)
Mar 20, 2013 62.54 62.59 62.49 62.51 244,415 -0.07(-0.11%)
Mar 19, 2013 62.52 62.69 62.52 62.58 392,541 +0.12(+0.19%)
Mar 18, 2013 62.47 62.52 62.45 62.46 311,006 +0.08(+0.13%)
Mar 15, 2013 62.22 62.40 62.22 62.38 251,952 +0.17(+0.28%)
Mar 14, 2013 62.12 62.27 62.12 62.21 288,267 -0.07(-0.11%)
Mar 13, 2013 62.20 62.29 62.18 62.28 523,599 -0.01(-0.02%)
Mar 12, 2013 62.31 62.32 62.25 62.30 488,283 +0.15(+0.24%)
Mar 11, 2013 62.17 62.25 62.14 62.15 388,249 -0.01(-0.01%)
Mar 08, 2013 62.21 62.28 62.14 62.15 541,260 -0.29(-0.47%)
Mar 07, 2013 62.52 62.54 62.40 62.45 574,213 -0.13(-0.21%)
Mar 06, 2013 62.62 62.67 62.57 62.57 294,923 -0.14(-0.22%)
Mar 05, 2013 62.73 62.75 62.65 62.71 507,294 -0.03(-0.05%)
Mar 04, 2013 62.75 62.79 62.71 62.74 381,574 -0.05(-0.08%)
Mar 01, 2013 62.70 62.79 62.67 62.79 291,944 +0.13(+0.20%)
Feb 28, 2013 62.66 62.71 62.60 62.66 200,359 +0.05(+0.08%)
Feb 27, 2013 62.76 62.76 62.53 62.61 214,822 -0.01(-0.02%)
Feb 26, 2013 62.62 62.74 62.54 62.63 256,979 +0.32(+0.51%)
Feb 22, 2013 62.34 62.37 62.28 62.31 319,995 +0.06(+0.09%)
Feb 21, 2013 62.34 62.37 62.25 62.25 393,050 +0.01(+0.01%)
Feb 20, 2013 62.11 62.24 62.11 62.24 286,505 +0.13(+0.21%)
Feb 19, 2013 62.31 62.33 62.11 62.11 776,544 -0.13(-0.21%)
Feb 15, 2013 62.26 62.26 62.16 62.24 233,117 -0.01(-0.01%)
Feb 14, 2013 62.11 62.26 62.09 62.25 258,601 +0.21(+0.34%)
Feb 13, 2013 62.11 62.14 62.03 62.04 327,567 -0.15(-0.24%)
Feb 12, 2013 62.16 62.24 62.16 62.19 318,775 -0.09(-0.14%)
Feb 11, 2013 62.30 62.32 62.24 62.27 357,936 +0.00(+0.00%)
Feb 08, 2013 62.26 62.31 62.15 62.27 450,652 +0.01(+0.02%)
Feb 07, 2013 62.26 62.37 62.20 62.26 276,744 +0.05(+0.07%)
Feb 06, 2013 62.19 62.26 62.11 62.21 385,049 +0.05(+0.09%)
Feb 04, 2013 62.04 62.21 62.03 62.16 395,865 +0.27(+0.44%)
Feb 01, 2013 62.26 62.27 61.89 61.89 417,510 -0.15(-0.25%)
Jan 31, 2013 62.09 62.14 62.01 62.04 427,799 -0.04(-0.07%)
Jan 30, 2013 62.00 62.11 61.97 62.08 539,253 -0.01(-0.02%)
Jan 29, 2013 62.20 62.25 62.08 62.10 406,884 -0.10(-0.16%)
Jan 28, 2013 62.11 62.21 62.08 62.20 643,460 -0.13(-0.21%)
Jan 25, 2013 62.40 62.45 62.26 62.33 457,293 -0.27(-0.43%)
Jan 24, 2013 62.62 62.63 62.52 62.60 307,408 -0.06(-0.09%)
Jan 23, 2013 62.72 62.72 62.64 62.65 331,395 +0.00(+0.00%)
Jan 22, 2013 62.55 62.66 62.48 62.65 318,193 +0.04(+0.06%)
Jan 18, 2013 62.60 62.63 62.52 62.62 395,181 +0.14(+0.22%)
Jan 17, 2013 62.57 62.57 62.46 62.48 335,521 -0.19(-0.31%)
Jan 16, 2013 62.73 62.73 62.64 62.67 318,076 +0.03(+0.05%)
Jan 15, 2013 62.71 62.73 62.62 62.65 401,950 +0.06(+0.09%)
Jan 14, 2013 62.67 62.67 62.52 62.59 266,611 -0.02(-0.03%)
Jan 11, 2013 62.43 62.61 62.39 62.61 279,198 +0.15(+0.24%)
Jan 10, 2013 62.49 62.54 62.44 62.46 377,698 -0.14(-0.22%)
Jan 09, 2013 62.64 62.65 62.52 62.60 354,452 +0.05(+0.08%)
Jan 08, 2013 62.56 62.61 62.50 62.55 532,754 +0.05(+0.08%)
Jan 07, 2013 62.52 62.52 62.43 62.50 632,793 +0.06(+0.10%)
Jan 04, 2013 62.37 62.46 62.33 62.43 434,775 -0.03(-0.05%)
Jan 03, 2013 62.67 62.70 62.43 62.46 605,997 -0.23(-0.36%)
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.