Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

78.49 -0.24 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 64.89 64.98 64.89 64.97 314,202 +0.30(+0.46%)
Jul 30, 2015 64.62 64.71 64.57 64.67 253,302 +0.02(+0.02%)
Jul 29, 2015 64.68 64.72 64.57 64.66 243,616 -0.03(-0.05%)
Jul 28, 2015 64.70 64.75 64.63 64.69 255,915 -0.15(-0.23%)
Jul 27, 2015 64.83 64.88 64.72 64.83 920,989 +0.14(+0.21%)
Jul 24, 2015 64.73 64.77 64.63 64.70 306,788 +0.02(+0.02%)
Jul 23, 2015 64.47 64.68 64.45 64.68 413,089 +0.12(+0.18%)
Jul 22, 2015 64.53 64.63 64.47 64.57 1,922,654 +0.02(+0.04%)
Jul 21, 2015 64.31 64.56 64.30 64.54 1,293,080 +0.17(+0.26%)
Jul 20, 2015 64.35 64.43 64.28 64.38 285,044 -0.10(-0.15%)
Jul 17, 2015 64.43 64.55 64.41 64.47 178,363 -0.05(-0.08%)
Jul 16, 2015 64.34 64.56 64.34 64.53 258,007 +0.03(+0.05%)
Jul 15, 2015 64.24 64.53 64.23 64.50 358,985 +0.17(+0.26%)
Jul 14, 2015 64.29 64.35 64.22 64.33 374,591 +0.13(+0.20%)
Jul 13, 2015 64.24 64.30 64.09 64.20 401,375 -0.14(-0.22%)
Jul 10, 2015 64.37 64.50 64.24 64.33 300,320 -0.32(-0.49%)
Jul 09, 2015 64.81 64.85 64.65 64.65 220,113 -0.29(-0.45%)
Jul 08, 2015 64.87 65.03 64.82 64.94 287,729 +0.17(+0.26%)
Jul 07, 2015 64.97 65.07 64.72 64.77 353,711 +0.12(+0.18%)
Jul 06, 2015 64.70 64.77 64.52 64.66 459,850 +0.26(+0.41%)
Jul 02, 2015 64.37 64.40 64.40 64.40 265,053 +0.19(+0.30%)
Jul 01, 2015 64.18 64.32 64.12 64.20 486,104 -0.17(-0.27%)
Jun 30, 2015 64.35 64.58 64.30 64.38 331,449 -0.05(-0.08%)
Jun 29, 2015 64.28 64.51 64.14 64.43 380,217 +0.46(+0.72%)
Jun 26, 2015 64.05 64.06 63.92 63.97 253,864 -0.21(-0.33%)
Jun 25, 2015 64.21 64.29 64.10 64.19 366,810 -0.15(-0.24%)
Jun 24, 2015 64.35 64.38 64.19 64.34 436,425 +0.13(+0.20%)
Jun 23, 2015 64.22 64.38 64.15 64.21 353,756 -0.18(-0.29%)
Jun 22, 2015 64.57 64.58 64.37 64.39 339,911 -0.38(-0.58%)
Jun 19, 2015 64.69 64.78 64.66 64.77 334,116 +0.30(+0.46%)
Jun 18, 2015 64.52 64.55 64.32 64.47 345,731 -0.02(-0.04%)
Jun 17, 2015 64.41 64.57 64.13 64.49 1,928,695 +0.04(+0.06%)
Jun 16, 2015 64.38 64.48 64.30 64.45 304,234 +0.12(+0.18%)
Jun 15, 2015 64.47 64.48 64.28 64.34 279,062 +0.06(+0.10%)
Jun 12, 2015 64.22 64.44 64.15 64.28 285,105 +0.02(+0.04%)
Jun 11, 2015 64.00 64.26 63.95 64.25 349,718 +0.38(+0.59%)
Jun 10, 2015 64.00 64.03 63.86 63.88 319,938 -0.22(-0.35%)
Jun 09, 2015 64.20 64.24 64.03 64.10 346,012 -0.21(-0.32%)
Jun 08, 2015 64.38 64.38 64.25 64.31 371,334 +0.12(+0.19%)
Jun 05, 2015 64.25 64.33 64.10 64.19 312,649 -0.37(-0.57%)
Jun 04, 2015 64.42 64.62 64.41 64.55 316,286 +0.20(+0.31%)
Jun 03, 2015 64.56 64.58 64.29 64.35 475,800 -0.38(-0.59%)
Jun 02, 2015 64.89 64.89 64.71 64.74 355,853 -0.32(-0.50%)
Jun 01, 2015 65.30 65.33 64.98 65.06 361,700 -0.20(-0.30%)
May 29, 2015 65.32 65.38 65.23 65.26 357,704 +0.00(+0.00%)
May 28, 2015 65.23 65.30 65.14 65.26 311,801 +0.03(+0.04%)
May 27, 2015 65.17 65.24 65.05 65.23 481,764 +0.02(+0.03%)
May 26, 2015 64.96 65.22 64.95 65.21 311,463 +0.21(+0.32%)
May 22, 2015 65.01 65.00 65.00 65.00 259,452 -0.05(-0.07%)
May 21, 2015 64.97 65.12 64.88 65.05 530,443 +0.20(+0.31%)
May 20, 2015 64.87 64.97 64.79 64.85 537,134 +0.06(+0.09%)
May 19, 2015 64.82 64.97 64.75 64.79 384,387 -0.24(-0.37%)
May 18, 2015 65.22 65.22 64.97 65.03 365,663 -0.27(-0.41%)
May 15, 2015 65.10 65.33 65.07 65.30 330,969 +0.33(+0.51%)
May 14, 2015 64.87 65.02 64.79 64.97 303,333 +0.21(+0.33%)
May 13, 2015 65.04 65.04 64.74 64.75 435,104 -0.06(-0.09%)
May 12, 2015 64.71 64.90 64.60 64.81 508,195 +0.00(+0.00%)
May 11, 2015 65.14 65.15 64.78 64.81 2,066,485 -0.51(-0.79%)
May 08, 2015 65.37 65.45 65.24 65.33 638,493 +0.30(+0.46%)
May 07, 2015 64.99 65.11 64.94 65.03 507,509 +0.10(+0.15%)
May 06, 2015 65.07 65.08 64.84 64.93 456,337 -0.18(-0.27%)
May 05, 2015 65.21 65.22 64.99 65.10 463,726 -0.13(-0.20%)
May 04, 2015 65.30 65.40 65.17 65.23 441,731 -0.05(-0.08%)
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.