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 30, 2021 84.01 84.12 83.98 84.05 631,866 +0.13(+0.15%)
Jul 29, 2021 83.88 83.98 83.85 83.92 1,012,509 -0.18(-0.21%)
Jul 28, 2021 83.88 84.10 83.78 84.10 974,652 +0.09(+0.11%)
Jul 27, 2021 84.00 84.08 83.92 84.00 581,145 +0.20(+0.24%)
Jul 26, 2021 83.92 83.92 83.77 83.80 739,852 -0.05(-0.06%)
Jul 23, 2021 83.66 83.85 83.63 83.85 844,397 -0.06(-0.07%)
Jul 22, 2021 83.76 83.99 83.73 83.90 943,055 +0.18(+0.22%)
Jul 21, 2021 83.82 83.86 83.69 83.72 812,239 -0.29(-0.34%)
Jul 20, 2021 84.33 84.38 83.98 84.00 818,368 -0.07(-0.09%)
Jul 19, 2021 83.95 84.17 83.88 84.08 956,503 +0.49(+0.58%)
Jul 16, 2021 83.47 83.61 83.44 83.59 1,638,331 +0.00(+0.00%)
Jul 15, 2021 83.54 83.63 83.40 83.59 776,109 +0.18(+0.22%)
Jul 14, 2021 83.31 83.43 83.17 83.41 1,077,147 +0.30(+0.36%)
Jul 13, 2021 83.34 83.41 83.09 83.11 3,123,536 -0.22(-0.27%)
Jul 12, 2021 83.44 83.45 83.29 83.33 718,164 -0.08(-0.10%)
Jul 09, 2021 83.44 83.44 83.38 83.41 1,328,700 -0.28(-0.33%)
Jul 08, 2021 83.65 83.77 83.55 83.69 1,245,161 +0.15(+0.18%)
Jul 07, 2021 83.47 83.61 83.39 83.54 1,202,304 +0.18(+0.22%)
Jul 06, 2021 83.12 83.42 83.09 83.36 919,091 +0.32(+0.39%)
Jul 02, 2021 82.90 83.05 82.82 83.04 699,495 +0.21(+0.26%)
Jul 01, 2021 82.88 82.92 82.73 82.82 1,160,637 -0.03(-0.03%)
Jun 30, 2021 82.92 82.97 82.85 82.85 1,130,548 +0.02(+0.02%)
Jun 29, 2021 82.64 82.83 82.60 82.83 1,375,192 +0.10(+0.12%)
Jun 28, 2021 82.69 82.80 82.64 82.73 601,975 +0.18(+0.21%)
Jun 25, 2021 82.71 82.71 82.44 82.56 689,323 -0.13(-0.16%)
Jun 24, 2021 82.65 82.75 82.62 82.69 750,899 +0.06(+0.07%)
Jun 23, 2021 82.69 82.77 82.63 82.63 968,438 -0.13(-0.16%)
Jun 22, 2021 82.57 82.80 82.57 82.76 673,045 +0.14(+0.17%)
Jun 21, 2021 82.68 82.73 82.58 82.62 1,039,260 -0.20(-0.24%)
Jun 18, 2021 82.53 82.82 82.39 82.82 1,177,616 +0.29(+0.36%)
Jun 17, 2021 82.42 82.69 82.38 82.53 1,026,558 +0.23(+0.28%)
Jun 16, 2021 82.85 82.92 82.22 82.30 1,024,517 -0.53(-0.63%)
Jun 15, 2021 82.85 82.85 82.72 82.82 1,046,058 +0.05(+0.06%)
Jun 14, 2021 82.93 83.00 82.74 82.78 910,959 -0.22(-0.27%)
Jun 11, 2021 83.05 83.07 82.93 83.00 841,773 -0.03(-0.03%)
Jun 10, 2021 82.70 83.04 82.65 83.03 665,917 +0.21(+0.26%)
Jun 09, 2021 82.82 82.91 82.73 82.81 738,058 +0.18(+0.22%)
Jun 08, 2021 82.59 82.65 82.57 82.63 815,581 +0.21(+0.26%)
Jun 07, 2021 82.40 82.45 82.37 82.42 631,418 -0.06(-0.07%)
Jun 04, 2021 82.28 82.47 82.22 82.47 852,779 +0.39(+0.47%)
Jun 03, 2021 82.20 82.39 82.07 82.09 622,975 -0.27(-0.32%)
Jun 02, 2021 82.32 82.39 82.28 82.35 571,676 +0.11(+0.13%)
Jun 01, 2021 82.20 82.25 82.10 82.24 651,613 -0.00(-0.00%)
May 28, 2021 82.20 82.36 82.20 82.25 775,944 +0.06(+0.07%)
May 27, 2021 82.21 82.21 82.10 82.19 897,670 -0.10(-0.12%)
May 26, 2021 82.28 82.39 82.26 82.29 881,569 -0.10(-0.12%)
May 25, 2021 82.18 82.39 82.15 82.39 756,974 +0.28(+0.35%)
May 24, 2021 82.09 82.18 82.06 82.11 560,118 +0.05(+0.06%)
May 21, 2021 82.14 82.14 82.00 82.06 553,836 +0.03(+0.03%)
May 20, 2021 81.89 82.05 81.84 82.03 848,168 +0.29(+0.36%)
May 19, 2021 81.94 82.03 81.66 81.74 1,021,393 -0.21(-0.26%)
May 18, 2021 81.94 81.96 81.87 81.95 774,296 -0.01(-0.01%)
May 17, 2021 81.96 81.99 81.91 81.96 589,349 -0.02(-0.02%)
May 14, 2021 81.97 82.04 81.83 81.98 592,498 +0.11(+0.13%)
May 13, 2021 81.72 81.87 81.70 81.87 981,090 +0.27(+0.33%)
May 12, 2021 81.69 81.83 81.57 81.60 1,534,485 -0.37(-0.45%)
May 11, 2021 81.97 81.99 81.91 81.97 928,288 -0.10(-0.12%)
May 10, 2021 82.24 82.29 82.05 82.07 1,478,726 -0.16(-0.19%)
May 07, 2021 82.36 82.47 82.15 82.23 1,100,981 +0.07(+0.09%)
May 06, 2021 82.05 82.40 82.03 82.15 1,190,077 +0.06(+0.08%)
May 05, 2021 81.96 82.09 81.94 82.09 997,731 +0.10(+0.12%)
May 04, 2021 82.08 82.15 81.94 81.99 2,663,939 +0.11(+0.13%)
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.