Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

78.55 +0.06 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 81.45 81.62 81.35 81.31 1,211,775 +0.28(+0.35%)
Nov 29, 2021 80.75 81.07 80.75 81.03 1,157,432 -0.05(-0.07%)
Nov 26, 2021 80.89 81.12 80.86 81.08 514,977 +0.71(+0.89%)
Nov 24, 2021 80.23 80.41 80.18 80.37 768,200 +0.11(+0.14%)
Nov 23, 2021 80.40 80.45 80.26 80.26 1,381,638 -0.28(-0.35%)
Nov 22, 2021 80.74 80.83 80.50 80.55 932,255 -0.51(-0.63%)
Nov 19, 2021 81.14 81.23 81.01 81.06 3,884,892 +0.16(+0.19%)
Nov 18, 2021 80.76 80.91 80.76 80.90 1,069,189 +0.05(+0.06%)
Nov 17, 2021 80.64 80.89 80.64 80.86 850,936 +0.22(+0.27%)
Nov 16, 2021 80.67 80.82 80.64 80.64 662,459 -0.05(-0.07%)
Nov 15, 2021 80.95 80.98 80.69 80.69 632,475 -0.32(-0.39%)
Nov 12, 2021 81.08 81.16 80.94 81.01 1,140,353 +0.17(+0.21%)
Nov 11, 2021 81.05 81.14 80.84 80.84 493,570 -0.25(-0.30%)
Nov 10, 2021 81.52 81.08 1,252,237 -0.61(-0.75%)
Nov 09, 2021 81.73 81.83 81.68 81.70 904,788 +0.23(+0.28%)
Nov 08, 2021 81.64 81.66 81.45 81.47 1,093,578 -0.30(-0.37%)
Nov 05, 2021 81.56 81.83 81.49 81.77 1,272,188 +0.38(+0.47%)
Nov 04, 2021 81.19 81.47 81.12 81.39 973,148 +0.27(+0.34%)
Nov 03, 2021 81.22 81.23 80.90 81.11 1,113,385 -0.11(-0.14%)
Nov 02, 2021 81.09 81.26 81.09 81.22 833,954 +0.21(+0.26%)
Nov 01, 2021 80.84 81.06 80.86 81.01 1,329,358 -0.04(-0.04%)
Oct 29, 2021 80.86 81.16 80.80 81.05 1,308,091 -0.01(-0.01%)
Oct 28, 2021 81.10 81.20 80.97 81.06 1,048,066 -0.13(-0.16%)
Oct 27, 2021 81.14 81.31 80.91 81.18 1,148,211 +0.25(+0.30%)
Oct 26, 2021 80.84 80.94 80.94 799,032 +0.11(+0.14%)
Oct 25, 2021 80.74 80.90 80.74 80.83 798,969 +0.11(+0.14%)
Oct 22, 2021 80.58 80.76 80.54 80.72 869,686 +0.13(+0.16%)
Oct 21, 2021 80.69 80.77 80.55 80.59 825,684 -0.19(-0.24%)
Oct 20, 2021 80.82 80.93 80.78 80.78 845,709 -0.03(-0.03%)
Oct 19, 2021 80.98 80.99 80.81 80.81 696,168 -0.21(-0.26%)
Oct 18, 2021 80.95 81.06 80.84 81.02 1,056,480 -0.16(-0.19%)
Oct 15, 2021 81.26 81.30 81.15 81.17 745,567 -0.29(-0.36%)
Oct 14, 2021 81.38 81.51 81.35 81.47 959,223 +0.18(+0.22%)
Oct 13, 2021 81.17 81.37 81.17 81.28 1,128,957 +0.10(+0.12%)
Oct 12, 2021 80.86 81.18 80.85 81.18 1,192,694 +0.27(+0.34%)
Oct 11, 2021 80.99 81.04 80.89 80.91 394,686 -0.18(-0.23%)
Oct 08, 2021 81.26 81.26 81.04 81.09 1,176,156 -0.16(-0.20%)
Oct 07, 2021 81.39 81.41 81.26 81.26 738,732 -0.27(-0.34%)
Oct 06, 2021 81.54 81.57 81.44 81.53 1,146,288 -0.03(-0.03%)
Oct 05, 2021 81.66 81.66 81.42 81.56 1,145,066 -0.17(-0.21%)
Oct 04, 2021 81.71 81.80 81.62 81.73 1,249,432 -0.06(-0.08%)
Oct 01, 2021 81.62 81.85 81.60 81.79 862,754 +0.33(+0.40%)
Sep 30, 2021 81.42 81.53 81.37 81.47 958,954 +0.02(+0.02%)
Sep 29, 2021 81.52 81.63 81.36 81.45 886,318 +0.01(+0.01%)
Sep 28, 2021 81.46 81.56 81.31 81.44 812,837 -0.26(-0.32%)
Sep 27, 2021 81.71 81.81 81.50 81.71 785,365 -0.15(-0.19%)
Sep 24, 2021 81.92 81.93 81.81 81.86 720,893 -0.15(-0.19%)
Sep 23, 2021 82.26 82.30 82.01 82.01 1,192,511 -0.46(-0.56%)
Sep 22, 2021 82.47 82.57 82.31 82.48 1,035,912 +0.03(+0.03%)
Sep 21, 2021 82.50 82.55 82.42 82.45 850,192 -0.02(-0.02%)
Sep 20, 2021 82.35 82.52 82.34 82.47 631,302 +0.24(+0.29%)
Sep 17, 2021 82.23 82.26 82.16 82.23 701,772 -0.15(-0.19%)
Sep 16, 2021 82.37 82.50 82.31 82.39 985,118 -0.20(-0.24%)
Sep 15, 2021 82.62 82.62 82.48 82.59 983,694 -0.07(-0.09%)
Sep 14, 2021 82.52 82.73 82.52 82.66 969,034 +0.20(+0.24%)
Sep 13, 2021 82.46 82.54 82.46 82.46 3,193,950 +0.03(+0.03%)
Sep 10, 2021 82.52 82.52 82.33 82.43 820,250 -0.14(-0.17%)
Sep 09, 2021 82.44 82.64 82.38 82.57 799,505 +0.18(+0.22%)
Sep 08, 2021 82.31 82.42 82.24 82.39 766,570 +0.18(+0.22%)
Sep 07, 2021 82.27 82.29 82.14 82.21 976,849 -0.29(-0.35%)
Sep 03, 2021 82.47 82.52 82.42 82.50 776,767 -0.10(-0.12%)
Sep 02, 2021 82.60 82.61 82.53 82.60 701,798 +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.