Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

75.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 82.72 82.83 82.66 82.76 943,955 +0.02(+0.02%)
Sep 29, 2021 82.82 82.92 82.66 82.74 872,455 +0.01(+0.01%)
Sep 28, 2021 82.75 82.86 82.60 82.73 800,123 -0.27(-0.32%)
Sep 27, 2021 83.00 83.11 82.79 83.00 773,081 -0.16(-0.19%)
Sep 24, 2021 83.23 83.23 83.11 83.16 709,617 -0.16(-0.19%)
Sep 23, 2021 83.57 83.60 83.31 83.32 1,173,859 -0.47(-0.56%)
Sep 22, 2021 83.78 83.88 83.61 83.79 1,019,709 +0.03(+0.03%)
Sep 21, 2021 83.81 83.86 83.73 83.76 836,894 -0.02(-0.02%)
Sep 20, 2021 83.66 83.84 83.65 83.78 621,428 +0.24(+0.29%)
Sep 17, 2021 83.54 83.57 83.46 83.54 690,796 -0.16(-0.19%)
Sep 16, 2021 83.68 83.81 83.61 83.70 969,710 -0.20(-0.24%)
Sep 15, 2021 83.93 83.93 83.79 83.90 968,308 -0.07(-0.09%)
Sep 14, 2021 83.84 84.05 83.84 83.97 953,878 +0.20(+0.24%)
Sep 13, 2021 83.77 83.85 83.77 83.77 3,143,993 +0.03(+0.03%)
Sep 10, 2021 83.83 83.83 83.64 83.74 807,421 -0.14(-0.17%)
Sep 09, 2021 83.75 83.96 83.69 83.88 787,000 +0.19(+0.22%)
Sep 08, 2021 83.61 83.73 83.55 83.70 754,580 +0.19(+0.22%)
Sep 07, 2021 83.58 83.60 83.45 83.51 961,570 -0.30(-0.35%)
Sep 03, 2021 83.78 83.84 83.73 83.81 764,617 -0.10(-0.12%)
Sep 02, 2021 83.91 83.92 83.85 83.91 690,821 +0.10(+0.12%)
Sep 01, 2021 83.91 83.91 83.75 83.81 680,741 -0.03(-0.03%)
Aug 31, 2021 83.87 83.96 83.79 83.83 1,075,054 -0.04(-0.04%)
Aug 30, 2021 83.75 83.91 83.72 83.87 580,835 +0.11(+0.13%)
Aug 27, 2021 83.48 83.77 83.40 83.76 460,064 +0.26(+0.31%)
Aug 26, 2021 83.49 83.53 83.39 83.50 483,070 -0.02(-0.02%)
Aug 25, 2021 83.70 83.75 83.47 83.52 634,930 -0.20(-0.24%)
Aug 24, 2021 83.82 83.86 83.70 83.72 874,085 -0.18(-0.21%)
Aug 23, 2021 83.81 83.90 83.78 83.90 593,307 +0.08(+0.10%)
Aug 20, 2021 83.90 83.94 83.77 83.82 684,170 -0.08(-0.10%)
Aug 19, 2021 83.90 83.94 83.81 83.90 832,060 +0.15(+0.18%)
Aug 18, 2021 83.82 83.84 83.63 83.75 887,727 -0.08(-0.10%)
Aug 17, 2021 83.86 83.95 83.81 83.83 806,732 -0.08(-0.10%)
Aug 16, 2021 83.95 84.06 83.90 83.92 643,085 +0.16(+0.19%)
Aug 13, 2021 83.53 83.76 83.51 83.76 539,825 +0.31(+0.38%)
Aug 12, 2021 83.39 83.55 83.35 83.45 1,026,482 -0.03(-0.03%)
Aug 11, 2021 83.37 83.61 83.30 83.47 1,156,952 +0.10(+0.12%)
Aug 10, 2021 83.52 83.60 83.33 83.37 932,882 -0.14(-0.17%)
Aug 09, 2021 83.71 83.79 83.47 83.51 743,346 -0.17(-0.20%)
Aug 06, 2021 83.76 83.80 83.67 83.68 964,070 -0.39(-0.46%)
Aug 05, 2021 84.17 84.20 84.01 84.06 525,338 -0.24(-0.28%)
Aug 04, 2021 84.51 84.59 84.09 84.30 672,472 -0.06(-0.08%)
Aug 03, 2021 84.37 84.45 84.32 84.37 1,380,980 +0.03(+0.03%)
Aug 02, 2021 84.18 84.44 84.13 84.34 871,648 +0.29(+0.35%)
Jul 30, 2021 84.01 84.12 83.98 84.05 631,866 +0.13(+0.15%)
Jul 29, 2021 83.88 83.98 83.85 83.92 1,012,509 -0.18(-0.21%)
Jul 28, 2021 83.88 84.10 83.78 84.10 974,652 +0.09(+0.11%)
Jul 27, 2021 84.00 84.08 83.92 84.00 581,145 +0.20(+0.24%)
Jul 26, 2021 83.92 83.92 83.77 83.80 739,852 -0.05(-0.06%)
Jul 23, 2021 83.66 83.85 83.63 83.85 844,397 -0.06(-0.07%)
Jul 22, 2021 83.76 83.99 83.73 83.90 943,055 +0.18(+0.22%)
Jul 21, 2021 83.82 83.86 83.69 83.72 812,239 -0.29(-0.34%)
Jul 20, 2021 84.33 84.38 83.98 84.00 818,368 -0.07(-0.09%)
Jul 19, 2021 83.95 84.17 83.88 84.08 956,503 +0.49(+0.58%)
Jul 16, 2021 83.47 83.61 83.44 83.59 1,638,331 +0.00(+0.00%)
Jul 15, 2021 83.54 83.63 83.40 83.59 776,109 +0.18(+0.22%)
Jul 14, 2021 83.31 83.43 83.17 83.41 1,077,147 +0.30(+0.36%)
Jul 13, 2021 83.34 83.41 83.09 83.11 3,123,536 -0.22(-0.27%)
Jul 12, 2021 83.44 83.45 83.29 83.33 718,164 -0.08(-0.10%)
Jul 09, 2021 83.44 83.44 83.38 83.41 1,328,700 -0.28(-0.33%)
Jul 08, 2021 83.65 83.77 83.55 83.69 1,245,161 +0.15(+0.18%)
Jul 07, 2021 83.47 83.61 83.39 83.54 1,202,304 +0.18(+0.22%)
Jul 06, 2021 83.12 83.42 83.09 83.36 919,091 +0.32(+0.39%)
Jul 02, 2021 82.90 83.05 82.82 83.04 699,495 +0.21(+0.26%)
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.