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 (%)
Sep 30, 2009 48.29 48.41 48.24 48.36 179,945 +0.05(+0.10%)
Sep 29, 2009 48.21 48.33 48.17 48.32 313,319 +0.07(+0.14%)
Sep 28, 2009 48.24 48.30 48.11 48.25 239,830 -0.03(-0.06%)
Sep 25, 2009 48.17 48.29 48.05 48.28 445,398 +0.14(+0.29%)
Sep 24, 2009 48.11 48.14 47.98 48.14 234,630 +0.07(+0.14%)
Sep 23, 2009 47.87 48.08 47.76 48.08 306,800 +0.16(+0.34%)
Sep 22, 2009 47.78 47.94 47.73 47.91 249,446 +0.13(+0.28%)
Sep 21, 2009 47.90 47.94 47.73 47.78 182,922 -0.01(-0.01%)
Sep 18, 2009 47.91 47.97 47.73 47.79 190,344 -0.20(-0.41%)
Sep 17, 2009 47.83 48.02 47.66 47.99 266,630 +0.29(+0.62%)
Sep 16, 2009 47.90 47.92 47.58 47.69 284,081 -0.07(-0.14%)
Sep 15, 2009 47.79 47.81 47.62 47.76 225,157 -0.05(-0.11%)
Sep 14, 2009 48.03 48.04 47.78 47.81 409,880 -0.27(-0.57%)
Sep 11, 2009 48.06 48.15 47.91 48.09 380,823 +0.21(+0.44%)
Sep 10, 2009 47.70 48.00 47.61 47.88 314,625 +0.40(+0.84%)
Sep 09, 2009 47.36 47.60 47.27 47.48 803,649 -0.09(-0.19%)
Sep 08, 2009 47.60 47.78 47.55 47.57 121,787 -0.08(-0.18%)
Sep 04, 2009 47.79 47.90 47.66 47.66 264,201 -0.24(-0.50%)
Sep 03, 2009 47.89 48.02 47.80 47.90 293,371 -0.10(-0.20%)
Sep 02, 2009 47.82 48.08 47.72 47.99 228,597 +0.16(+0.34%)
Sep 01, 2009 47.65 48.18 47.49 47.83 401,471 +0.17(+0.36%)
Aug 31, 2009 47.58 47.69 47.50 47.66 161,907 +0.10(+0.20%)
Aug 28, 2009 47.32 47.56 47.26 47.56 173,906 +0.15(+0.32%)
Aug 27, 2009 47.43 47.53 47.26 47.41 195,587 -0.07(-0.14%)
Aug 26, 2009 47.51 47.51 47.34 47.48 187,191 +0.10(+0.22%)
Aug 25, 2009 47.27 47.41 47.15 47.37 264,586 +0.09(+0.20%)
Aug 24, 2009 46.96 47.28 46.95 47.28 230,662 +0.29(+0.61%)
Aug 21, 2009 47.34 47.36 46.97 46.99 236,888 -0.25(-0.52%)
Aug 20, 2009 47.28 47.33 47.04 47.24 145,899 -0.06(-0.13%)
Aug 19, 2009 47.39 47.39 47.06 47.30 165,486 +0.17(+0.36%)
Aug 18, 2009 47.22 47.28 47.00 47.13 208,344 -0.13(-0.27%)
Aug 17, 2009 47.23 47.26 47.05 47.26 104,103 +0.22(+0.47%)
Aug 14, 2009 47.07 47.19 46.86 47.04 152,084 +0.05(+0.11%)
Aug 13, 2009 46.77 47.01 46.65 46.98 228,439 +0.35(+0.74%)
Aug 12, 2009 46.75 46.75 46.43 46.64 332,489 -0.14(-0.30%)
Aug 11, 2009 46.69 46.79 46.49 46.77 157,781 +0.27(+0.58%)
Aug 10, 2009 46.35 46.56 46.18 46.50 111,378 +0.23(+0.49%)
Aug 07, 2009 46.29 46.66 46.07 46.28 197,589 -0.24(-0.52%)
Aug 06, 2009 46.56 46.66 46.46 46.52 150,486 +0.03(+0.06%)
Aug 05, 2009 46.44 46.74 46.42 46.49 151,731 -0.10(-0.21%)
Aug 04, 2009 46.79 46.79 46.39 46.59 144,421 -0.12(-0.26%)
Aug 03, 2009 46.87 46.89 46.51 46.71 194,407 -0.30(-0.64%)
Jul 31, 2009 46.62 47.08 46.62 47.01 195,675 +0.44(+0.95%)
Jul 30, 2009 46.31 46.64 46.27 46.56 161,773 +0.22(+0.48%)
Jul 29, 2009 46.37 46.46 46.18 46.34 179,792 +0.26(+0.57%)
Jul 28, 2009 46.19 46.33 46.04 46.08 230,812 -0.07(-0.14%)
Jul 27, 2009 46.02 46.17 45.93 46.15 139,951 -0.02(-0.05%)
Jul 24, 2009 46.11 46.23 46.06 46.17 3,748 +0.01(+0.03%)
Jul 23, 2009 46.44 46.44 46.07 46.16 227,379 -0.29(-0.62%)
Jul 22, 2009 46.62 46.62 46.34 46.45 145,818 -0.18(-0.40%)
Jul 21, 2009 46.17 46.65 46.07 46.63 165,344 +0.39(+0.85%)
Jul 20, 2009 45.96 46.41 45.93 46.24 152,728 +0.25(+0.54%)
Jul 17, 2009 46.02 46.09 45.92 45.99 110,660 -0.16(-0.35%)
Jul 16, 2009 45.97 46.19 45.87 46.15 149,855 +0.35(+0.77%)
Jul 15, 2009 46.14 46.18 45.80 45.80 227,533 -0.49(-1.06%)
Jul 14, 2009 46.36 46.40 46.20 46.28 84,260 -0.14(-0.30%)
Jul 13, 2009 46.48 46.53 46.38 46.42 108,119 +0.04(+0.08%)
Jul 10, 2009 46.43 46.70 46.26 46.39 230,401 +0.18(+0.40%)
Jul 09, 2009 46.33 46.56 46.06 46.20 206,286 -0.30(-0.65%)
Jul 08, 2009 46.18 46.56 46.11 46.50 139,951 +0.34(+0.74%)
Jul 07, 2009 46.00 46.19 45.92 46.16 169,918 +0.17(+0.36%)
Jul 06, 2009 45.94 46.00 45.78 45.99 98,935 -0.04(-0.08%)
Jul 02, 2009 46.00 46.05 45.89 46.03 123,051 +0.12(+0.26%)
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.