Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

78.55 +0.06 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 43.32 43.32 43.12 43.15 26,089 -0.03(-0.08%)
Sep 27, 2007 43.06 43.19 43.05 43.18 24,163 +0.18(+0.41%)
Sep 26, 2007 43.00 43.09 42.92 43.00 18,210 -0.02(-0.04%)
Sep 25, 2007 43.12 43.18 43.02 43.02 25,564 +0.02(+0.04%)
Sep 24, 2007 42.94 43.00 42.91 43.00 35,719 +0.07(+0.17%)
Sep 21, 2007 42.92 42.96 42.83 42.93 23,287 +0.27(+0.63%)
Sep 20, 2007 42.96 43.01 42.62 42.66 33,618 -0.45(-1.05%)
Sep 19, 2007 43.13 43.13 42.98 43.11 36,595 -0.09(-0.20%)
Sep 18, 2007 43.08 43.23 43.00 43.20 23,287 +0.05(+0.12%)
Sep 17, 2007 43.08 43.15 43.07 43.15 29,241 +0.04(+0.09%)
Sep 14, 2007 43.35 43.35 43.05 43.11 29,941 +0.02(+0.04%)
Sep 13, 2007 43.22 43.22 43.03 43.09 26,439 -0.24(-0.55%)
Sep 12, 2007 43.39 43.41 43.29 43.33 26,264 +0.01(+0.03%)
Sep 11, 2007 43.44 43.48 43.32 43.32 42,723 -0.13(-0.30%)
Sep 10, 2007 43.44 43.58 43.35 43.45 55,681 +0.11(+0.25%)
Sep 07, 2007 43.40 43.42 43.27 43.34 38,346 +0.29(+0.67%)
Sep 06, 2007 43.14 43.19 43.03 43.05 53,930 -0.14(-0.32%)
Sep 05, 2007 43.09 43.22 43.09 43.19 26,264 +0.19(+0.44%)
Sep 04, 2007 43.06 43.06 42.95 43.00 31,342 -0.21(-0.49%)
Aug 31, 2007 43.03 43.22 42.99 43.22 15,933 +0.06(+0.13%)
Aug 30, 2007 43.11 43.19 43.08 43.16 20,311 +0.10(+0.24%)
Aug 29, 2007 43.12 43.19 43.00 43.06 18,385 -0.15(-0.36%)
Aug 28, 2007 43.01 43.21 42.91 43.21 12,957 +0.25(+0.58%)
Aug 27, 2007 42.89 42.96 42.86 42.96 16,108 +0.15(+0.35%)
Aug 24, 2007 42.85 42.86 42.77 42.81 67,762 +0.02(+0.05%)
Aug 23, 2007 42.71 42.85 42.71 42.79 11,906 +0.02(+0.04%)
Aug 22, 2007 42.73 42.83 42.68 42.77 36,420 -0.09(-0.20%)
Aug 21, 2007 42.88 42.91 42.82 42.86 12,431 +0.10(+0.24%)
Aug 20, 2007 42.76 42.84 42.74 42.75 33,268 +0.04(+0.09%)
Aug 17, 2007 42.69 42.76 42.64 42.71 54,280 +0.09(+0.20%)
Aug 16, 2007 42.64 42.87 42.63 42.63 15,758 +0.00(+0.00%)
Aug 15, 2007 42.64 42.70 42.50 42.63 26,439 +0.02(+0.04%)
Aug 14, 2007 42.34 42.61 42.34 42.61 8,054 +0.14(+0.32%)
Aug 13, 2007 42.35 42.47 42.19 42.47 11,206 +0.09(+0.22%)
Aug 10, 2007 42.50 42.51 42.38 42.38 15,058 -0.11(-0.26%)
Aug 09, 2007 42.50 42.52 42.27 42.49 38,521 +0.14(+0.32%)
Aug 08, 2007 42.43 42.43 42.28 42.35 10,680 -0.07(-0.17%)
Aug 07, 2007 42.52 42.55 42.41 42.43 13,132 -0.09(-0.20%)
Aug 06, 2007 42.62 42.64 42.49 42.51 12,256 -0.13(-0.29%)
Aug 03, 2007 42.63 42.64 42.41 42.64 12,256 +0.23(+0.54%)
Aug 02, 2007 42.36 42.43 42.32 42.41 21,186 +0.00(+0.00%)
Aug 01, 2007 42.47 42.51 42.40 42.41 12,782 -0.22(-0.52%)
Jul 31, 2007 42.48 42.66 42.47 42.63 7,704 +0.23(+0.54%)
Jul 30, 2007 42.51 42.54 42.40 42.40 6,653 -0.14(-0.34%)
Jul 27, 2007 42.54 42.55 42.35 42.55 38,346 -0.09(-0.20%)
Jul 26, 2007 42.54 42.67 42.49 42.63 26,089 +0.24(+0.57%)
Jul 25, 2007 42.34 42.40 42.31 42.39 37,120 +0.11(+0.27%)
Jul 24, 2007 42.31 42.34 42.27 42.28 17,859 +0.04(+0.09%)
Jul 23, 2007 42.23 42.25 42.22 42.24 12,782 -0.06(-0.15%)
Jul 20, 2007 42.20 42.36 42.20 42.30 576,596 +0.20(+0.47%)
Jul 19, 2007 42.02 42.11 42.02 42.10 32,743 -0.04(-0.09%)
Jul 18, 2007 42.07 42.22 42.04 42.14 34,669 +0.11(+0.27%)
Jul 17, 2007 42.01 42.06 41.96 42.03 7,704 -0.01(-0.01%)
Jul 16, 2007 41.95 42.05 41.93 42.03 15,933 +0.14(+0.33%)
Jul 13, 2007 41.94 41.95 41.79 41.90 13,482 +0.05(+0.12%)
Jul 12, 2007 41.98 41.98 41.84 41.85 13,132 -0.09(-0.22%)
Jul 11, 2007 42.05 42.05 41.93 41.94 25,389 -0.18(-0.42%)
Jul 10, 2007 41.96 42.11 41.96 42.11 14,708 +0.32(+0.77%)
Jul 09, 2007 41.79 41.81 41.71 41.79 9,630 +0.03(+0.08%)
Jul 06, 2007 41.78 41.79 41.69 41.76 14,358 -0.06(-0.15%)
Jul 05, 2007 41.94 41.95 41.74 41.82 22,587 -0.23(-0.54%)
Jul 03, 2007 42.19 42.19 42.05 42.05 7,879 -0.10(-0.24%)
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.