Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

75.50 +0.01 (+0.01%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 59.50 59.69 59.49 59.65 419,620 +0.16(+0.26%)
Jan 30, 2012 59.44 59.58 59.38 59.49 755,607 +0.18(+0.31%)
Jan 27, 2012 59.25 59.36 59.18 59.31 218,021 +0.10(+0.17%)
Jan 26, 2012 59.11 59.23 59.03 59.21 356,612 +0.36(+0.61%)
Jan 25, 2012 58.65 58.98 58.63 58.85 968,118 +0.24(+0.40%)
Jan 24, 2012 58.59 58.68 58.46 58.61 274,215 -0.03(-0.06%)
Jan 23, 2012 58.63 58.67 58.52 58.65 230,456 -0.07(-0.13%)
Jan 20, 2012 58.80 58.80 58.67 58.72 237,301 -0.02(-0.03%)
Jan 19, 2012 59.00 59.02 58.70 58.74 1,134,239 -0.24(-0.41%)
Jan 18, 2012 59.12 59.13 58.90 58.98 492,744 -0.03(-0.05%)
Jan 17, 2012 59.04 59.11 58.98 59.01 542,331 +0.01(+0.02%)
Jan 13, 2012 59.03 59.11 58.90 59.00 246,881 +0.20(+0.33%)
Jan 12, 2012 58.95 58.96 58.73 58.80 229,018 -0.08(-0.14%)
Jan 11, 2012 58.78 58.90 58.65 58.88 385,285 +0.15(+0.25%)
Jan 10, 2012 58.74 58.80 58.59 58.73 320,743 -0.05(-0.09%)
Jan 09, 2012 58.77 58.86 58.71 58.79 504,187 +0.05(+0.08%)
Jan 06, 2012 58.67 58.80 58.63 58.74 343,467 +0.14(+0.24%)
Jan 05, 2012 58.59 58.69 58.53 58.60 317,097 +0.04(+0.07%)
Jan 04, 2012 58.71 58.73 58.46 58.56 296,185 -0.19(-0.32%)
Dec 30, 2011 58.76 58.86 58.72 58.75 187,548 +0.03(+0.05%)
Dec 29, 2011 58.66 58.75 58.53 58.72 271,519 +0.16(+0.27%)
Dec 28, 2011 58.31 58.61 58.31 58.57 276,916 +0.28(+0.49%)
Dec 27, 2011 58.30 58.47 58.20 58.28 228,397 -0.13(-0.22%)
Dec 23, 2011 58.39 58.71 58.30 58.41 264,335 +0.12(+0.20%)
Dec 21, 2011 58.39 58.45 58.25 58.30 233,804 -0.14(-0.24%)
Dec 20, 2011 58.47 58.61 58.41 58.43 399,499 -0.33(-0.57%)
Dec 19, 2011 58.62 58.77 58.59 58.77 181,043 +0.16(+0.27%)
Dec 16, 2011 58.53 58.62 58.43 58.61 183,829 +0.20(+0.34%)
Dec 15, 2011 58.34 58.44 58.31 58.41 255,211 +0.01(+0.01%)
Dec 14, 2011 58.25 58.41 58.20 58.40 380,858 +0.11(+0.19%)
Dec 13, 2011 58.04 58.36 57.94 58.29 401,997 +0.26(+0.45%)
Dec 12, 2011 57.96 58.12 57.96 58.03 303,351 +0.07(+0.11%)
Dec 09, 2011 58.26 58.26 57.91 57.96 578,057 -0.21(-0.37%)
Dec 08, 2011 58.13 58.25 58.08 58.18 787,749 +0.04(+0.07%)
Dec 07, 2011 58.09 58.18 58.00 58.14 1,391,014 +0.10(+0.17%)
Dec 06, 2011 58.01 58.08 57.92 58.04 365,987 -0.06(-0.10%)
Dec 05, 2011 57.96 58.11 57.88 58.10 332,866 +0.06(+0.10%)
Dec 02, 2011 57.72 58.04 57.69 58.04 410,526 +0.32(+0.55%)
Dec 01, 2011 57.64 57.78 57.49 57.72 289,091 +0.05(+0.08%)
Nov 30, 2011 57.74 57.86 57.62 57.67 301,027 -0.23(-0.40%)
Nov 29, 2011 57.87 58.01 57.72 57.90 197,683 -0.11(-0.18%)
Nov 28, 2011 57.72 58.07 57.59 58.01 227,132 +0.03(+0.06%)
Nov 25, 2011 58.21 58.21 57.88 57.97 73,763 -0.26(-0.44%)
Nov 23, 2011 58.04 58.23 57.97 58.23 221,231 +0.05(+0.08%)
Nov 22, 2011 58.13 58.20 57.99 58.19 284,473 +0.13(+0.23%)
Nov 21, 2011 58.11 58.17 58.01 58.05 267,955 -0.06(-0.10%)
Nov 18, 2011 58.15 58.24 58.04 58.11 401,863 -0.13(-0.22%)
Nov 17, 2011 58.17 58.33 58.08 58.24 295,849 -0.06(-0.10%)
Nov 16, 2011 58.28 58.31 58.12 58.30 266,175 +0.12(+0.21%)
Nov 15, 2011 58.25 58.35 58.11 58.18 368,069 -0.07(-0.13%)
Nov 14, 2011 58.24 58.35 58.16 58.25 175,776 +0.15(+0.25%)
Nov 11, 2011 58.11 58.21 58.02 58.11 128,659 -0.15(-0.25%)
Nov 10, 2011 58.21 58.35 58.02 58.25 165,121 -0.17(-0.28%)
Nov 09, 2011 58.44 58.53 58.20 58.42 174,075 +0.25(+0.42%)
Nov 08, 2011 58.37 58.43 58.13 58.17 205,361 -0.19(-0.32%)
Nov 07, 2011 58.29 58.51 58.21 58.36 157,857 -0.01(-0.01%)
Nov 04, 2011 58.29 58.39 58.16 58.37 492,537 +0.07(+0.11%)
Nov 03, 2011 58.23 58.38 58.21 58.30 250,461 -0.11(-0.18%)
Nov 02, 2011 58.25 58.41 58.15 58.41 204,598 +0.07(+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.