Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	74.90	74.95	74.95	74.93	1,068,634	-0.09(-0.12%)
Mar 27, 2024	74.90	75.03	74.80	75.02	852,858	+0.29(+0.39%)
Mar 26, 2024	74.71	74.77	74.59	74.73	861,605	+0.02(+0.03%)
Mar 25, 2024	74.88	74.88	74.67	74.71	821,849	-0.16(-0.21%)
Mar 22, 2024	74.93	74.96	74.82	74.87	988,050	+0.28(+0.37%)
Mar 21, 2024	74.69	74.74	74.54	74.59	1,068,871	+0.05(+0.07%)
Mar 20, 2024	74.41	74.66	74.30	74.55	1,242,028	+0.18(+0.24%)
Mar 19, 2024	74.33	74.47	74.28	74.37	960,682	+0.19(+0.25%)
Mar 18, 2024	74.24	74.30	74.12	74.18	1,363,162	-0.08(-0.11%)
Mar 15, 2024	74.31	74.34	74.21	74.26	741,340	-0.09(-0.12%)
Mar 14, 2024	74.59	74.59	74.32	74.35	1,174,396	-0.43(-0.57%)
Mar 13, 2024	74.91	74.92	74.77	74.77	937,954	-0.15(-0.20%)
Mar 12, 2024	75.02	75.03	74.84	74.92	824,300	-0.24(-0.32%)
Mar 11, 2024	75.45	75.45	75.08	75.16	1,255,338	-0.05(-0.07%)
Mar 08, 2024	75.29	75.35	75.17	75.21	1,445,202	+0.07(+0.09%)
Mar 07, 2024	75.13	75.15	74.98	75.14	1,487,348	+0.18(+0.24%)
Mar 06, 2024	75.03	75.14	74.91	74.96	2,849,914	+0.16(+0.21%)
Mar 05, 2024	74.79	74.95	74.69	74.80	1,062,385	+0.33(+0.44%)
Mar 04, 2024	74.45	74.55	74.29	74.48	1,080,730	-0.16(-0.21%)
Mar 01, 2024	74.24	74.66	74.04	74.63	1,124,071	+0.35(+0.47%)
Feb 29, 2024	74.21	74.39	74.21	74.29	1,314,532	+0.12(+0.16%)
Feb 28, 2024	74.05	74.17	74.01	74.17	908,859	+0.17(+0.23%)
Feb 27, 2024	74.09	74.16	73.96	74.00	1,268,346	-0.13(-0.17%)
Feb 26, 2024	74.25	74.25	73.97	74.13	1,129,202	-0.13(-0.17%)
Feb 23, 2024	74.05	74.31	74.03	74.26	1,568,637	+0.23(+0.31%)
Feb 22, 2024	74.05	74.14	73.92	74.03	1,205,063	+0.00(+0.00%)
Feb 21, 2024	74.26	74.28	73.97	74.03	1,624,746	-0.22(-0.29%)
Feb 20, 2024	74.24	74.31	74.13	74.25	1,419,806	+0.20(+0.27%)
Feb 16, 2024	73.97	74.07	73.91	74.05	914,693	-0.28(-0.37%)
Feb 15, 2024	74.41	74.44	74.21	74.32	969,783	+0.23(+0.31%)
Feb 14, 2024	73.97	74.18	73.93	74.10	1,485,472	+0.26(+0.35%)
Feb 13, 2024	74.05	74.10	73.81	73.84	1,043,123	-0.73(-0.98%)
Feb 12, 2024	74.57	74.63	74.43	74.57	1,094,396	+0.09(+0.12%)
Feb 09, 2024	74.48	74.51	74.40	74.48	2,052,736	-0.10(-0.13%)
Feb 08, 2024	74.68	74.72	74.52	74.58	1,225,753	-0.24(-0.32%)
Feb 07, 2024	74.82	75.05	74.75	74.82	1,977,869	-0.12(-0.16%)
Feb 06, 2024	74.66	75.02	74.64	74.94	2,040,385	+0.36(+0.48%)
Feb 05, 2024	74.86	74.86	74.49	74.58	1,578,262	-0.59(-0.79%)
Feb 02, 2024	75.22	75.33	75.03	75.18	1,774,892	-0.74(-0.98%)
Feb 01, 2024	75.82	76.06	75.64	75.92	1,735,899	+0.42(+0.56%)
Jan 31, 2024	75.40	75.58	75.28	75.50	1,620,193	+0.44(+0.59%)
Jan 30, 2024	75.09	75.13	74.82	75.05	1,563,754	+0.02(+0.03%)
Jan 29, 2024	74.87	75.04	74.80	75.03	1,313,211	+0.37(+0.49%)
Jan 26, 2024	74.77	74.77	74.60	74.67	986,862	-0.13(-0.17%)
Jan 25, 2024	74.73	74.80	74.60	74.80	1,146,233	+0.34(+0.45%)
Jan 24, 2024	74.84	74.89	74.43	74.46	1,190,538	-0.16(-0.21%)
Jan 23, 2024	74.61	74.64	74.53	74.62	1,478,044	-0.13(-0.17%)
Jan 22, 2024	74.83	74.86	74.70	74.75	972,196	+0.12(+0.16%)
Jan 19, 2024	74.52	74.63	74.32	74.63	1,319,022	+0.06(+0.08%)
Jan 18, 2024	74.70	74.74	74.50	74.57	1,605,124	-0.08(-0.11%)
Jan 17, 2024	74.67	74.75	74.53	74.65	1,137,451	-0.28(-0.37%)
Jan 16, 2024	75.16	75.25	74.80	74.93	1,381,732	-0.53(-0.71%)
Jan 12, 2024	75.42	75.61	75.27	75.46	1,136,499	+0.23(+0.30%)
Jan 11, 2024	74.95	75.28	74.87	75.23	1,784,391	+0.41(+0.54%)
Jan 10, 2024	75.11	75.17	74.80	74.83	1,433,977	-0.09(-0.12%)
Jan 09, 2024	74.88	75.01	74.83	74.92	1,486,339	+0.03(+0.04%)
Jan 08, 2024	74.80	75.08	74.70	74.89	2,070,709	+0.27(+0.36%)
Jan 05, 2024	74.66	75.10	74.61	74.62	1,694,546	-0.25(-0.33%)
Jan 04, 2024	74.86	74.95	74.78	74.87	1,773,740	-0.33(-0.43%)
Jan 03, 2024	74.86	75.24	74.78	75.19	2,589,464	+0.05(+0.07%)