Interm Term Bond ETF Vanguard (NY: BIV )

88.58 USD -0.23 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 84.12 84.32 84.00 84.23 297,603 -0.12(-0.15%)
Jul 30, 2014 84.52 84.54 84.26 84.35 225,103 -0.42(-0.49%)
Jul 29, 2014 84.78 84.82 84.63 84.77 185,002 +0.11(+0.13%)
Jul 28, 2014 84.70 84.75 84.58 84.66 132,962 -0.08(-0.09%)
Jul 25, 2014 84.73 84.77 84.62 84.74 288,988 +0.18(+0.21%)
Jul 24, 2014 84.65 84.70 84.54 84.56 222,340 -0.26(-0.31%)
Jul 23, 2014 84.86 84.89 84.79 84.82 283,819 +0.01(+0.01%)
Jul 22, 2014 84.79 84.81 84.63 84.81 155,806 +0.09(+0.11%)
Jul 21, 2014 84.73 84.83 84.66 84.72 218,270 +0.03(+0.04%)
Jul 18, 2014 84.86 84.86 84.64 84.69 402,275 -0.13(-0.15%)
Jul 17, 2014 84.65 84.84 84.54 84.82 185,890 +0.38(+0.45%)
Jul 16, 2014 84.41 84.48 84.34 84.44 225,259 +0.00(+0.00%)
Jul 15, 2014 84.42 84.60 84.31 84.44 244,075 -0.06(-0.07%)
Jul 14, 2014 84.54 84.54 84.43 84.50 159,699 -0.10(-0.12%)
Jul 11, 2014 84.59 84.65 84.53 84.60 126,671 +0.13(+0.15%)
Jul 10, 2014 84.55 84.66 84.43 84.47 132,412 +0.13(+0.15%)
Jul 09, 2014 84.30 84.46 84.10 84.34 238,116 +0.00(+0.00%)
Jul 08, 2014 84.26 84.36 84.24 84.34 234,133 +0.24(+0.29%)
Jul 07, 2014 84.01 84.13 83.99 84.10 184,178 +0.11(+0.13%)
Jul 03, 2014 83.86 83.99 83.99 83.99 131,400 -0.04(-0.05%)
Jul 02, 2014 84.29 84.29 84.01 84.03 173,996 -0.32(-0.38%)
Jul 01, 2014 84.42 84.46 84.29 84.35 291,532 -0.34(-0.40%)
Jun 30, 2014 84.74 84.78 84.61 84.69 129,384 -0.03(-0.04%)
Jun 27, 2014 84.78 84.83 84.67 84.72 172,013 +0.03(+0.04%)
Jun 26, 2014 84.64 84.76 84.61 84.69 127,719 +0.14(+0.17%)
Jun 25, 2014 84.62 84.69 84.51 84.55 229,654 +0.10(+0.12%)
Jun 24, 2014 84.37 84.45 84.23 84.45 173,265 +0.22(+0.26%)
Jun 23, 2014 84.35 84.35 84.21 84.23 135,313 +0.00(+0.00%)
Jun 20, 2014 84.12 84.24 84.05 84.23 175,286 +0.04(+0.05%)
Jun 19, 2014 84.46 84.47 84.04 84.19 521,457 -0.09(-0.11%)
Jun 18, 2014 84.05 84.28 83.93 84.28 300,018 +0.40(+0.48%)
Jun 17, 2014 84.10 84.10 83.88 83.88 305,998 -0.33(-0.39%)
Jun 16, 2014 84.23 84.25 84.13 84.21 390,892 +0.03(+0.04%)
Jun 13, 2014 84.00 84.23 83.99 84.18 156,542 -0.16(-0.19%)
Jun 12, 2014 84.12 84.34 84.05 84.34 325,715 +0.28(+0.33%)
Jun 11, 2014 83.99 84.11 83.95 84.06 172,010 +0.05(+0.06%)
Jun 10, 2014 84.00 84.03 83.91 84.01 400,619 -0.23(-0.27%)
Jun 06, 2014 84.40 84.42 84.16 84.24 295,038 +0.03(+0.04%)
Jun 05, 2014 84.15 84.28 84.10 84.21 190,856 +0.09(+0.11%)
Jun 04, 2014 84.22 84.22 84.04 84.12 161,096 -0.05(-0.06%)
Jun 03, 2014 84.38 84.38 84.13 84.17 164,284 -0.30(-0.36%)
Jun 02, 2014 84.60 84.64 84.33 84.47 234,564 -0.44(-0.52%)
May 30, 2014 84.94 84.99 84.80 84.91 283,739 -0.08(-0.09%)
May 29, 2014 85.12 85.31 84.93 84.99 275,840 -0.07(-0.08%)
May 28, 2014 84.99 85.14 84.82 85.06 156,958 +0.35(+0.41%)
May 27, 2014 84.78 84.79 84.53 84.71 207,213 +0.02(+0.02%)
May 23, 2014 84.70 84.69 84.69 84.69 150,600 +0.16(+0.19%)
May 22, 2014 84.66 84.66 84.52 84.53 172,137 -0.11(-0.13%)
May 21, 2014 84.62 84.66 84.50 84.64 302,893 -0.08(-0.09%)
May 20, 2014 84.61 84.77 84.59 84.72 208,248 +0.16(+0.19%)
May 19, 2014 84.70 84.77 84.54 84.56 226,100 -0.06(-0.07%)
May 16, 2014 84.63 84.72 84.57 84.62 181,791 -0.13(-0.15%)
May 15, 2014 84.67 84.87 84.61 84.75 348,481 +0.22(+0.26%)
May 14, 2014 84.40 84.65 84.39 84.53 152,297 +0.34(+0.40%)
May 13, 2014 84.17 84.22 84.10 84.19 172,368 +0.25(+0.30%)
May 12, 2014 84.02 84.02 83.91 83.94 133,904 -0.20(-0.24%)
May 09, 2014 84.18 84.18 84.07 84.14 153,763 -0.03(-0.04%)
May 08, 2014 84.15 84.27 84.05 84.17 309,140 +0.09(+0.11%)
May 07, 2014 83.99 84.12 83.88 84.08 135,685 +0.09(+0.11%)
May 06, 2014 83.92 84.00 83.87 83.99 204,101 +0.07(+0.08%)
May 05, 2014 84.05 84.05 83.85 83.92 168,978 -0.06(-0.07%)
May 02, 2014 83.70 84.06 83.60 83.98 450,484 +0.04(+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.