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 (%)
Jul 31, 2018 68.39 68.46 68.34 68.42 491,103 +0.09(+0.14%)
Jul 30, 2018 68.33 68.40 68.31 68.33 703,371 -0.06(-0.09%)
Jul 27, 2018 68.46 68.46 68.36 68.39 373,973 +0.04(+0.06%)
Jul 26, 2018 68.41 68.42 68.31 68.34 510,892 +0.03(+0.04%)
Jul 25, 2018 68.41 68.66 68.23 68.32 1,814,684 -0.03(-0.05%)
Jul 24, 2018 68.25 68.41 68.25 68.35 858,461 +0.07(+0.10%)
Jul 23, 2018 68.47 68.49 68.28 68.29 3,136,536 -0.26(-0.38%)
Jul 20, 2018 68.62 68.62 68.52 68.55 842,433 -0.10(-0.15%)
Jul 19, 2018 68.53 68.70 68.51 68.65 619,761 +0.15(+0.22%)
Jul 18, 2018 68.60 68.60 68.49 68.50 3,319,824 -0.07(-0.10%)
Jul 17, 2018 68.60 68.63 68.51 68.56 537,589 +0.00(+0.00%)
Jul 16, 2018 68.57 68.60 68.48 68.56 784,002 -0.15(-0.22%)
Jul 13, 2018 68.65 68.73 68.63 68.72 355,994 +0.13(+0.19%)
Jul 12, 2018 68.52 68.60 68.51 68.59 468,612 +0.01(+0.01%)
Jul 11, 2018 68.55 68.61 68.49 68.58 704,045 +0.12(+0.17%)
Jul 10, 2018 68.48 68.56 68.46 68.46 510,590 -0.04(-0.06%)
Jul 09, 2018 68.53 68.57 68.49 68.51 803,656 -0.12(-0.17%)
Jul 06, 2018 68.65 68.68 68.58 68.62 434,332 +0.08(+0.11%)
Jul 05, 2018 68.48 68.58 68.46 68.55 817,064 +0.04(+0.06%)
Jul 03, 2018 68.51 68.51 68.51 0 +0.22(+0.32%)
Jul 02, 2018 68.41 68.43 68.26 68.29 1,120,862 -0.09(-0.13%)
Jun 29, 2018 68.45 68.35 68.38 719,409 +0.02(+0.02%)
Jun 28, 2018 68.45 68.45 68.33 68.36 403,645 -0.08(-0.11%)
Jun 27, 2018 68.37 68.46 68.33 68.44 524,306 +0.19(+0.28%)
Jun 26, 2018 68.17 68.27 68.17 68.24 564,904 +0.10(+0.15%)
Jun 25, 2018 68.18 68.26 68.14 68.14 1,547,387 +0.03(+0.04%)
Jun 22, 2018 68.05 68.16 68.05 68.12 819,144 +0.06(+0.09%)
Jun 21, 2018 68.11 68.19 68.03 68.06 11,844,515 +0.04(+0.06%)
Jun 20, 2018 68.20 68.23 68.01 68.01 1,147,023 -0.18(-0.26%)
Jun 19, 2018 68.21 68.27 68.16 68.19 485,234 +0.14(+0.20%)
Jun 18, 2018 68.14 68.14 68.03 68.06 596,777 -0.02(-0.02%)
Jun 15, 2018 68.27 68.07 68.07 636,586 +0.02(+0.02%)
Jun 14, 2018 68.03 68.10 67.99 68.06 519,253 +0.14(+0.20%)
Jun 13, 2018 68.00 68.07 67.78 67.92 542,728 -0.08(-0.12%)
Jun 12, 2018 67.94 68.01 67.93 68.01 1,719,797 -0.02(-0.02%)
Jun 11, 2018 67.93 68.05 67.93 68.02 1,879,800 +0.00(+0.00%)
Jun 08, 2018 68.06 68.13 68.02 68.02 1,855,873 -0.11(-0.16%)
Jun 07, 2018 67.93 68.28 67.91 68.13 807,997 +0.20(+0.30%)
Jun 06, 2018 67.90 67.93 1,673,250 -0.27(-0.40%)
Jun 05, 2018 68.20 68.25 68.10 68.20 552,696 +0.19(+0.27%)
Jun 04, 2018 68.12 68.16 68.01 68.01 456,088 -0.19(-0.28%)
Jun 01, 2018 68.13 68.28 68.13 68.21 364,100 -0.15(-0.23%)
May 31, 2018 68.43 68.48 68.30 68.36 542,412 +0.01(+0.01%)
May 30, 2018 68.46 68.50 68.29 68.36 587,547 -0.28(-0.41%)
May 29, 2018 68.32 68.77 68.26 68.63 555,351 +0.46(+0.68%)
May 25, 2018 68.17 68.17 68.17 0 +0.21(+0.31%)
May 24, 2018 67.93 68.03 67.89 67.96 591,072 +0.14(+0.21%)
May 23, 2018 67.68 67.85 67.66 67.82 460,714 +0.25(+0.37%)
May 22, 2018 67.56 67.59 67.51 67.56 547,744 +0.01(+0.01%)
May 21, 2018 67.50 67.56 67.46 67.55 669,776 +0.03(+0.05%)
May 18, 2018 67.41 67.55 67.41 67.52 456,370 +0.17(+0.25%)
May 17, 2018 67.40 67.45 67.32 67.35 463,685 -0.01(-0.01%)
May 16, 2018 67.46 67.50 67.35 67.36 566,071 -0.08(-0.12%)
May 15, 2018 67.58 67.58 67.37 67.45 526,119 -0.33(-0.48%)
May 14, 2018 67.79 67.81 67.76 67.77 682,873 -0.08(-0.12%)
May 11, 2018 67.88 67.89 67.80 67.86 853,708 +0.05(+0.07%)
May 10, 2018 67.81 67.86 67.77 67.81 506,256 +0.16(+0.24%)
May 09, 2018 67.66 67.71 67.63 67.65 614,044 -0.12(-0.17%)
May 08, 2018 67.77 67.81 67.71 67.77 653,621 -0.09(-0.14%)
May 07, 2018 67.90 67.92 67.82 67.86 585,586 -0.02(-0.02%)
May 04, 2018 67.96 67.98 67.81 67.87 550,118 +0.01(+0.01%)
May 03, 2018 67.90 67.96 67.84 67.87 636,060 +0.09(+0.14%)
May 02, 2018 67.78 67.86 67.74 67.77 642,794 +0.05(+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.