Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

75.41 -0.08 (-0.11%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 82.72 82.83 82.66 82.76 943,937 +0.02(+0.02%)
Sep 29, 2021 82.82 82.93 82.66 82.75 872,438 +0.01(+0.01%)
Sep 28, 2021 82.76 82.86 82.60 82.74 800,108 -0.27(-0.32%)
Sep 27, 2021 83.00 83.11 82.79 83.00 773,066 -0.16(-0.19%)
Sep 24, 2021 83.23 83.24 83.12 83.16 709,604 -0.16(-0.19%)
Sep 23, 2021 83.57 83.61 83.31 83.32 1,173,836 -0.47(-0.56%)
Sep 22, 2021 83.78 83.88 83.62 83.79 1,019,690 +0.03(+0.03%)
Sep 21, 2021 83.81 83.87 83.74 83.76 836,878 -0.02(-0.02%)
Sep 20, 2021 83.66 83.84 83.65 83.78 621,416 +0.24(+0.29%)
Sep 17, 2021 83.54 83.57 83.46 83.54 690,783 -0.16(-0.19%)
Sep 16, 2021 83.68 83.81 83.62 83.70 969,691 -0.20(-0.24%)
Sep 15, 2021 83.93 83.93 83.80 83.90 968,290 -0.07(-0.09%)
Sep 14, 2021 83.84 84.05 83.84 83.98 953,860 +0.20(+0.24%)
Sep 13, 2021 83.77 83.86 83.77 83.77 3,143,933 +0.03(+0.03%)
Sep 10, 2021 83.83 83.83 83.64 83.75 807,405 -0.14(-0.17%)
Sep 09, 2021 83.75 83.96 83.69 83.88 786,985 +0.19(+0.22%)
Sep 08, 2021 83.62 83.74 83.55 83.70 754,565 +0.19(+0.22%)
Sep 07, 2021 83.58 83.60 83.45 83.51 961,552 -0.30(-0.35%)
Sep 03, 2021 83.78 83.84 83.74 83.81 764,603 -0.10(-0.12%)
Sep 02, 2021 83.91 83.92 83.85 83.91 690,808 +0.10(+0.12%)
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.