Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

75.40 -0.09 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 62.08 62.11 61.93 62.10 352,548 +0.09(+0.14%)
Jul 30, 2012 61.83 62.01 61.81 62.01 304,263 +0.18(+0.29%)
Jul 27, 2012 61.96 61.96 61.67 61.83 304,475 -0.26(-0.42%)
Jul 26, 2012 62.12 62.13 62.05 62.09 267,655 -0.08(-0.12%)
Jul 25, 2012 62.15 62.17 62.08 62.17 347,885 +0.04(+0.07%)
Jul 24, 2012 61.99 62.17 61.98 62.12 376,950 +0.09(+0.14%)
Jul 23, 2012 62.10 62.10 61.96 62.04 260,794 +0.06(+0.10%)
Jul 20, 2012 62.00 62.04 61.95 61.97 373,163 +0.08(+0.13%)
Jul 19, 2012 61.95 61.98 61.87 61.89 274,503 +0.01(+0.01%)
Jul 18, 2012 61.91 61.94 61.83 61.88 278,722 +0.07(+0.11%)
Jul 17, 2012 61.84 61.89 61.76 61.81 399,551 -0.01(-0.01%)
Jul 16, 2012 61.94 61.94 61.80 61.82 416,217 +0.10(+0.17%)
Jul 13, 2012 61.66 61.72 61.56 61.72 327,193 -0.01(-0.01%)
Jul 12, 2012 61.67 61.74 61.65 61.73 285,751 +0.10(+0.16%)
Jul 11, 2012 61.68 61.73 61.63 61.63 280,858 -0.03(-0.04%)
Jul 10, 2012 61.57 61.66 61.54 61.66 274,421 +0.09(+0.15%)
Jul 09, 2012 61.57 61.63 61.51 61.57 407,785 +0.10(+0.16%)
Jul 06, 2012 61.42 61.49 61.40 61.47 373,160 +0.16(+0.25%)
Jul 05, 2012 61.25 61.35 61.24 61.31 362,677 +0.11(+0.18%)
Jul 03, 2012 61.28 61.28 61.17 61.20 330,751 -0.08(-0.13%)
Jul 02, 2012 61.15 61.37 61.11 61.28 363,854 +0.28(+0.46%)
Jun 29, 2012 60.93 61.05 60.90 61.00 290,487 -0.10(-0.17%)
Jun 28, 2012 61.04 61.16 61.02 61.11 263,251 +0.12(+0.19%)
Jun 27, 2012 60.97 60.99 60.87 60.99 204,995 +0.11(+0.18%)
Jun 26, 2012 60.89 60.95 55.67 60.88 374,673 -0.08(-0.12%)
Jun 25, 2012 60.91 61.00 60.84 60.95 496,780 +0.28(+0.46%)
Jun 22, 2012 60.82 60.86 60.66 60.67 492,597 -0.19(-0.32%)
Jun 21, 2012 60.87 61.00 60.87 60.87 266,961 -0.01(-0.01%)
Jun 20, 2012 60.82 60.99 60.72 60.87 472,840 -0.07(-0.11%)
Jun 19, 2012 60.95 60.98 60.78 60.94 419,349 -0.08(-0.12%)
Jun 18, 2012 61.04 61.06 60.93 61.02 233,204 -0.01(-0.01%)
Jun 15, 2012 60.98 61.02 60.85 61.02 209,769 +0.34(+0.55%)
Jun 14, 2012 60.80 60.83 60.63 60.69 533,691 -0.04(-0.07%)
Jun 13, 2012 60.67 60.80 60.66 60.73 498,826 +0.14(+0.23%)
Jun 12, 2012 60.80 60.86 60.59 60.59 332,506 -0.35(-0.57%)
Jun 11, 2012 60.67 60.96 60.67 60.94 628,625 +0.12(+0.19%)
Jun 08, 2012 60.93 60.95 60.75 60.82 366,502 +0.12(+0.20%)
Jun 07, 2012 60.67 60.75 60.52 60.70 346,889 +0.16(+0.26%)
Jun 06, 2012 60.88 60.88 60.53 60.54 799,522 -0.29(-0.47%)
Jun 05, 2012 60.92 60.96 60.82 60.83 832,105 -0.14(-0.24%)
Jun 04, 2012 61.01 61.11 60.94 60.98 555,245 -0.27(-0.44%)
Jun 01, 2012 61.16 61.29 61.02 61.24 519,827 +0.29(+0.48%)
May 31, 2012 60.85 61.05 60.84 60.95 336,311 +0.16(+0.26%)
May 30, 2012 60.63 60.80 60.63 60.79 425,411 +0.36(+0.59%)
May 29, 2012 60.50 60.54 60.42 60.44 595,927 -0.05(-0.08%)
May 25, 2012 60.42 60.48 60.33 60.48 320,308 +0.22(+0.36%)
May 24, 2012 60.32 60.34 60.25 60.27 241,570 -0.10(-0.16%)
May 23, 2012 60.40 60.47 60.36 60.36 371,805 +0.10(+0.17%)
May 22, 2012 60.26 60.28 60.16 60.26 357,053 -0.12(-0.20%)
May 21, 2012 60.44 60.45 60.35 60.38 241,585 -0.14(-0.23%)
May 18, 2012 60.45 60.55 60.39 60.52 211,997 -0.05(-0.08%)
May 17, 2012 60.43 60.58 60.36 60.57 348,916 +0.01(+0.01%)
May 16, 2012 60.45 60.59 60.42 60.56 429,417 -0.01(-0.02%)
May 15, 2012 60.61 60.61 60.51 60.57 311,715 +0.08(+0.12%)
May 14, 2012 60.55 60.62 60.48 60.50 315,880 +0.06(+0.10%)
May 11, 2012 60.37 60.46 60.33 60.44 281,859 +0.08(+0.12%)
May 10, 2012 60.28 60.36 60.22 60.36 254,436 +0.03(+0.06%)
May 09, 2012 60.38 60.51 60.32 60.33 384,536 -0.06(-0.10%)
May 08, 2012 60.46 60.50 60.36 60.39 368,548 +0.03(+0.06%)
May 07, 2012 60.38 60.41 60.33 60.35 295,944 +0.01(+0.02%)
May 04, 2012 60.29 60.35 60.23 60.34 372,674 +0.16(+0.27%)
May 03, 2012 60.12 60.23 60.09 60.18 300,565 +0.01(+0.01%)
May 02, 2012 60.16 60.21 60.11 60.18 343,942 +0.09(+0.15%)
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.