Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

78.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 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 1,211,752 +0.28(+0.35%)
Nov 29, 2021 80.75 81.07 80.75 81.03 1,157,411 -0.05(-0.07%)
Nov 26, 2021 80.89 81.12 80.87 81.09 514,967 +0.71(+0.89%)
Nov 24, 2021 80.23 80.41 80.19 80.37 768,185 +0.11(+0.14%)
Nov 23, 2021 80.40 80.46 80.26 80.26 1,381,612 -0.28(-0.35%)
Nov 22, 2021 80.74 80.83 80.50 80.55 932,237 -0.51(-0.63%)
Nov 19, 2021 81.14 81.23 81.02 81.06 3,884,818 +0.16(+0.19%)
Nov 18, 2021 80.76 80.91 80.76 80.90 1,069,168 +0.05(+0.06%)
Nov 17, 2021 80.64 80.89 80.64 80.86 850,920 +0.22(+0.27%)
Nov 16, 2021 80.67 80.83 80.64 80.64 662,447 -0.05(-0.07%)
Nov 15, 2021 80.95 80.99 80.69 80.69 632,463 -0.32(-0.39%)
Nov 12, 2021 81.08 81.16 80.94 81.01 1,140,331 +0.17(+0.21%)
Nov 11, 2021 81.05 81.14 80.84 80.84 493,560 -0.25(-0.30%)
Nov 10, 2021 81.52 81.09 1,252,214 -0.61(-0.75%)
Nov 09, 2021 81.73 81.84 81.68 81.70 904,771 +0.23(+0.28%)
Nov 08, 2021 81.64 81.66 81.46 81.47 1,093,557 -0.30(-0.37%)
Nov 05, 2021 81.56 81.83 81.49 81.77 1,272,163 +0.38(+0.47%)
Nov 04, 2021 81.20 81.47 81.12 81.39 973,129 +0.27(+0.34%)
Nov 03, 2021 81.22 81.23 80.90 81.11 1,113,364 -0.11(-0.13%)
Nov 02, 2021 81.09 81.26 81.09 81.22 833,939 +0.21(+0.26%)
Nov 01, 2021 80.84 81.06 80.86 81.01 1,329,333 -0.04(-0.04%)
Oct 29, 2021 80.86 81.16 80.80 81.05 1,308,066 -0.01(-0.01%)
Oct 28, 2021 81.10 81.20 80.98 81.06 1,048,046 -0.13(-0.16%)
Oct 27, 2021 81.14 81.31 80.91 81.19 1,148,189 +0.25(+0.30%)
Oct 26, 2021 80.84 80.94 80.94 799,017 +0.11(+0.14%)
Oct 25, 2021 80.74 80.90 80.74 80.83 798,954 +0.11(+0.14%)
Oct 22, 2021 80.58 80.77 80.54 80.72 869,670 +0.13(+0.16%)
Oct 21, 2021 80.69 80.77 80.55 80.59 825,669 -0.19(-0.24%)
Oct 20, 2021 80.82 80.93 80.78 80.78 845,693 -0.03(-0.03%)
Oct 19, 2021 80.98 80.99 80.81 80.81 696,155 -0.21(-0.26%)
Oct 18, 2021 80.95 81.07 80.84 81.02 1,056,460 -0.16(-0.19%)
Oct 15, 2021 81.26 81.30 81.15 81.18 745,553 -0.29(-0.36%)
Oct 14, 2021 81.39 81.51 81.35 81.47 959,204 +0.18(+0.22%)
Oct 13, 2021 81.17 81.37 81.17 81.29 1,128,936 +0.10(+0.12%)
Oct 12, 2021 80.87 81.19 80.85 81.19 1,192,672 +0.27(+0.34%)
Oct 11, 2021 80.99 81.04 80.89 80.91 394,679 -0.18(-0.22%)
Oct 08, 2021 81.26 81.26 81.04 81.09 1,176,134 -0.16(-0.20%)
Oct 07, 2021 81.39 81.41 81.26 81.26 738,718 -0.27(-0.34%)
Oct 06, 2021 81.54 81.57 81.44 81.53 1,146,267 -0.03(-0.03%)
Oct 05, 2021 81.66 81.66 81.42 81.56 1,145,044 -0.17(-0.21%)
Oct 04, 2021 81.71 81.81 81.62 81.73 1,249,409 -0.06(-0.08%)
Oct 01, 2021 81.62 81.85 81.60 81.80 862,738 +0.33(+0.40%)
Sep 30, 2021 81.42 81.53 81.37 81.47 958,936 +0.02(+0.02%)
Sep 29, 2021 81.52 81.63 81.37 81.45 886,301 +0.01(+0.01%)
Sep 28, 2021 81.46 81.56 81.31 81.44 812,821 -0.26(-0.32%)
Sep 27, 2021 81.71 81.81 81.50 81.71 785,350 -0.15(-0.19%)
Sep 24, 2021 81.93 81.93 81.82 81.86 720,879 -0.15(-0.19%)
Sep 23, 2021 82.26 82.30 82.01 82.02 1,192,488 -0.46(-0.56%)
Sep 22, 2021 82.47 82.57 82.31 82.48 1,035,893 +0.03(+0.03%)
Sep 21, 2021 82.50 82.55 82.43 82.45 850,176 -0.02(-0.02%)
Sep 20, 2021 82.35 82.53 82.34 82.47 631,291 +0.24(+0.29%)
Sep 17, 2021 82.23 82.26 82.16 82.23 701,759 -0.15(-0.19%)
Sep 16, 2021 82.37 82.50 82.31 82.39 985,099 -0.20(-0.24%)
Sep 15, 2021 82.62 82.62 82.49 82.59 983,675 -0.07(-0.09%)
Sep 14, 2021 82.53 82.74 82.53 82.66 969,016 +0.20(+0.24%)
Sep 13, 2021 82.46 82.54 82.46 82.46 3,193,890 +0.03(+0.03%)
Sep 10, 2021 82.52 82.52 82.34 82.44 820,235 -0.14(-0.17%)
Sep 09, 2021 82.44 82.64 82.38 82.57 799,490 +0.18(+0.22%)
Sep 08, 2021 82.31 82.43 82.24 82.39 766,555 +0.18(+0.22%)
Sep 07, 2021 82.27 82.29 82.14 82.21 976,831 -0.29(-0.35%)
Sep 03, 2021 82.47 82.53 82.43 82.50 776,752 -0.10(-0.12%)
Sep 02, 2021 82.60 82.61 82.54 82.60 701,784 +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.