Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	73.49	73.49	73.19	73.34	1,584,504	-0.48(-0.65%)
Apr 12, 2024	73.88	73.95	73.80	73.82	1,283,302	+0.23(+0.31%)
Apr 11, 2024	73.80	73.88	73.50	73.59	1,152,674	-0.09(-0.12%)
Apr 10, 2024	73.98	74.00	73.59	73.68	1,318,592	-0.90(-1.21%)
Apr 09, 2024	74.52	74.63	74.49	74.58	1,256,088	+0.27(+0.36%)
Apr 08, 2024	74.33	74.39	74.25	74.31	1,243,658	-0.15(-0.20%)
Apr 05, 2024	74.54	74.68	74.44	74.46	1,035,442	-0.34(-0.45%)
Apr 04, 2024	74.78	74.84	74.57	74.80	974,258	+0.17(+0.23%)
Apr 03, 2024	74.32	74.63	74.25	74.63	970,658	+0.07(+0.09%)
Apr 02, 2024	74.42	74.56	74.31	74.56	1,076,519	-0.08(-0.11%)
Apr 01, 2024	74.97	75.03	74.57	74.64	993,406	-0.53(-0.70%)
Mar 28, 2024	75.14	75.19	75.18	75.17	1,065,313	-0.09(-0.12%)
Mar 27, 2024	75.14	75.26	75.04	75.26	850,207	+0.29(+0.39%)
Mar 26, 2024	74.95	75.01	74.82	74.97	858,927	+0.02(+0.03%)
Mar 25, 2024	75.12	75.12	74.91	74.95	819,294	-0.16(-0.21%)
Mar 22, 2024	75.17	75.20	75.06	75.11	984,979	+0.28(+0.37%)
Mar 21, 2024	74.93	74.98	74.77	74.83	1,065,549	+0.05(+0.07%)
Mar 20, 2024	74.64	74.90	74.53	74.78	1,238,167	+0.18(+0.24%)
Mar 19, 2024	74.56	74.70	74.51	74.60	957,696	+0.19(+0.25%)
Mar 18, 2024	74.47	74.53	74.35	74.41	1,358,925	-0.08(-0.11%)
Mar 15, 2024	74.54	74.57	74.44	74.49	739,036	-0.09(-0.12%)
Mar 14, 2024	74.83	74.83	74.55	74.58	1,170,746	-0.43(-0.57%)
Mar 13, 2024	75.15	75.16	75.01	75.01	935,039	-0.15(-0.20%)
Mar 12, 2024	75.26	75.27	75.08	75.16	821,738	-0.24(-0.32%)
Mar 11, 2024	75.68	75.68	75.32	75.40	1,251,437	-0.05(-0.07%)
Mar 08, 2024	75.53	75.58	75.41	75.45	1,440,710	+0.07(+0.09%)
Mar 07, 2024	75.37	75.39	75.21	75.38	1,482,725	+0.18(+0.24%)
Mar 06, 2024	75.27	75.37	75.15	75.20	2,841,056	+0.16(+0.21%)
Mar 05, 2024	75.03	75.19	74.93	75.04	1,059,082	+0.33(+0.44%)
Mar 04, 2024	74.68	74.78	74.52	74.71	1,077,371	-0.16(-0.21%)
Mar 01, 2024	74.47	74.89	74.27	74.87	1,120,577	+0.35(+0.47%)
Feb 29, 2024	74.44	74.63	74.44	74.52	1,310,446	+0.12(+0.16%)
Feb 28, 2024	74.28	74.40	74.24	74.40	906,034	+0.17(+0.23%)
Feb 27, 2024	74.32	74.39	74.19	74.23	1,264,404	-0.13(-0.17%)
Feb 26, 2024	74.48	74.48	74.20	74.36	1,125,692	-0.13(-0.17%)
Feb 23, 2024	74.28	74.54	74.26	74.49	1,563,762	+0.23(+0.31%)
Feb 22, 2024	74.28	74.37	74.15	74.26	1,201,317	+0.00(+0.00%)
Feb 21, 2024	74.49	74.51	74.20	74.26	1,619,696	-0.22(-0.29%)
Feb 20, 2024	74.47	74.54	74.36	74.48	1,415,393	+0.20(+0.27%)
Feb 16, 2024	74.20	74.30	74.14	74.28	911,850	-0.28(-0.37%)
Feb 15, 2024	74.65	74.67	74.44	74.56	966,768	+0.23(+0.31%)
Feb 14, 2024	74.20	74.41	74.16	74.33	1,480,855	+0.26(+0.35%)
Feb 13, 2024	74.28	74.33	74.04	74.07	1,039,881	-0.74(-0.98%)
Feb 12, 2024	74.81	74.86	74.67	74.81	1,090,995	+0.09(+0.12%)
Feb 09, 2024	74.72	74.75	74.64	74.72	2,046,355	-0.10(-0.13%)
Feb 08, 2024	74.91	74.95	74.76	74.82	1,221,943	-0.24(-0.32%)
Feb 07, 2024	75.05	75.28	74.98	75.05	1,971,721	-0.12(-0.16%)
Feb 06, 2024	74.89	75.25	74.87	75.17	2,034,044	+0.36(+0.48%)
Feb 05, 2024	75.09	75.09	74.73	74.82	1,573,356	-0.60(-0.79%)
Feb 02, 2024	75.45	75.56	75.27	75.41	1,769,375	-0.75(-0.98%)