Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

78.49 -0.24 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 62.64 62.79 62.55 62.72 399,673 -0.09(-0.15%)
Jul 30, 2014 62.93 62.95 62.74 62.81 302,307 -0.31(-0.49%)
Jul 29, 2014 63.13 63.16 63.02 63.12 248,453 +0.08(+0.13%)
Jul 28, 2014 63.07 63.11 62.98 63.04 178,564 -0.06(-0.09%)
Jul 25, 2014 63.09 63.12 63.01 63.10 388,103 +0.13(+0.21%)
Jul 24, 2014 63.03 63.07 62.95 62.96 298,597 -0.19(-0.31%)
Jul 23, 2014 63.19 63.21 63.14 63.16 381,161 +0.01(+0.01%)
Jul 22, 2014 63.14 63.15 63.02 63.15 209,243 +0.07(+0.11%)
Jul 21, 2014 63.09 63.17 63.04 63.08 293,131 +0.02(+0.04%)
Jul 18, 2014 63.19 63.19 63.02 63.06 540,245 -0.10(-0.15%)
Jul 17, 2014 63.03 63.17 62.95 63.16 249,645 +0.28(+0.45%)
Jul 16, 2014 62.85 62.91 62.80 62.88 302,517 +0.00(+0.00%)
Jul 15, 2014 62.86 62.99 62.78 62.88 327,786 -0.04(-0.07%)
Jul 14, 2014 62.95 62.95 62.87 62.92 214,471 -0.07(-0.12%)
Jul 11, 2014 62.99 63.03 62.94 62.99 170,115 +0.10(+0.15%)
Jul 10, 2014 62.96 63.04 62.87 62.90 177,826 +0.10(+0.15%)
Jul 09, 2014 62.77 62.89 62.62 62.80 319,783 +0.00(+0.00%)
Jul 08, 2014 62.74 62.81 62.73 62.80 314,434 +0.18(+0.29%)
Jul 07, 2014 62.56 62.64 62.54 62.62 247,346 +0.08(+0.13%)
Jul 03, 2014 62.44 62.54 62.54 62.54 176,466 -0.03(-0.05%)
Jul 02, 2014 62.76 62.76 62.56 62.57 233,672 -0.24(-0.38%)
Jul 01, 2014 62.86 62.89 62.76 62.81 391,520 -0.11(-0.17%)
Jun 30, 2014 62.95 62.98 62.85 62.91 174,166 -0.02(-0.04%)
Jun 27, 2014 62.98 63.02 62.90 62.94 231,550 +0.02(+0.04%)
Jun 26, 2014 62.88 62.97 62.85 62.91 171,925 +0.10(+0.17%)
Jun 25, 2014 62.86 62.91 62.78 62.81 309,142 +0.07(+0.12%)
Jun 24, 2014 62.68 62.74 62.57 62.74 233,235 +0.16(+0.26%)
Jun 23, 2014 62.66 62.66 62.56 62.57 182,147 +0.00(+0.00%)
Jun 20, 2014 62.49 62.58 62.44 62.57 235,956 +0.03(+0.05%)
Jun 19, 2014 62.74 62.75 62.43 62.54 701,944 -0.07(-0.11%)
Jun 18, 2014 62.44 62.61 62.35 62.61 403,860 +0.30(+0.48%)
Jun 17, 2014 62.48 62.48 62.31 62.31 411,910 -0.25(-0.39%)
Jun 16, 2014 62.57 62.59 62.50 62.56 526,188 +0.02(+0.04%)
Jun 13, 2014 62.40 62.57 62.39 62.54 210,724 -0.12(-0.19%)
Jun 12, 2014 62.49 62.65 62.44 62.65 438,452 +0.21(+0.33%)
Jun 11, 2014 62.39 62.48 62.36 62.45 231,546 +0.04(+0.06%)
Jun 10, 2014 62.40 62.42 62.33 62.41 539,282 -0.17(-0.27%)
Jun 06, 2014 62.70 62.71 62.52 62.58 397,157 +0.02(+0.04%)
Jun 05, 2014 62.51 62.61 62.48 62.56 256,915 +0.07(+0.11%)
Jun 04, 2014 62.56 62.56 62.43 62.49 216,854 -0.04(-0.06%)
Jun 03, 2014 62.68 62.68 62.50 62.53 221,146 -0.22(-0.36%)
Jun 02, 2014 62.85 62.88 62.65 62.75 315,751 -0.18(-0.28%)
May 30, 2014 62.95 62.98 62.85 62.93 382,867 -0.06(-0.09%)
May 29, 2014 63.08 63.22 62.94 62.99 372,208 -0.05(-0.08%)
May 28, 2014 62.99 63.10 62.86 63.04 211,793 +0.26(+0.41%)
May 27, 2014 62.83 62.84 62.64 62.78 279,605 +0.01(+0.02%)
May 23, 2014 62.77 62.76 62.76 62.76 203,214 +0.12(+0.19%)
May 22, 2014 62.74 62.74 62.64 62.64 232,275 -0.08(-0.13%)
May 21, 2014 62.71 62.74 62.62 62.73 408,712 -0.06(-0.09%)
May 20, 2014 62.70 62.82 62.69 62.79 281,002 +0.12(+0.19%)
May 19, 2014 62.77 62.82 62.65 62.67 305,091 -0.04(-0.07%)
May 16, 2014 62.72 62.79 62.67 62.71 245,302 -0.10(-0.15%)
May 15, 2014 62.75 62.90 62.70 62.81 470,227 +0.16(+0.26%)
May 14, 2014 62.55 62.73 62.54 62.64 205,504 +0.25(+0.40%)
May 13, 2014 62.38 62.41 62.33 62.39 232,587 +0.19(+0.30%)
May 12, 2014 62.27 62.27 62.18 62.21 180,685 -0.15(-0.24%)
May 09, 2014 62.38 62.38 62.30 62.36 207,482 -0.02(-0.04%)
May 08, 2014 62.36 62.45 62.29 62.38 417,142 +0.07(+0.11%)
May 07, 2014 62.24 62.34 62.16 62.31 183,088 +0.07(+0.11%)
May 06, 2014 62.19 62.25 62.16 62.24 275,406 +0.05(+0.08%)
May 05, 2014 62.29 62.29 62.14 62.19 228,012 -0.04(-0.07%)
May 02, 2014 62.03 62.30 61.96 62.24 607,866 +0.03(+0.05%)
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.