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 (%)
Sep 30, 2008 43.03 43.03 41.86 42.01 126,630 -0.63(-1.48%)
Sep 29, 2008 42.96 43.26 42.64 42.64 127,346 -0.18(-0.41%)
Sep 26, 2008 42.88 43.20 42.60 42.82 0 -0.11(-0.25%)
Sep 25, 2008 42.81 43.27 42.60 42.93 97,938 -0.12(-0.28%)
Sep 24, 2008 42.93 43.44 42.83 43.05 142,724 -0.07(-0.16%)
Sep 23, 2008 42.98 43.14 42.62 43.12 79,106 -0.03(-0.07%)
Sep 22, 2008 42.92 43.96 42.82 43.15 75,239 -0.51(-1.16%)
Sep 19, 2008 43.16 43.86 42.20 43.66 0 +0.29(+0.66%)
Sep 18, 2008 43.77 43.95 43.00 43.37 163,116 -0.62(-1.41%)
Sep 17, 2008 43.94 44.18 43.51 43.99 140,316 -0.02(-0.05%)
Sep 16, 2008 44.90 44.90 43.82 44.01 153,056 -0.72(-1.60%)
Sep 15, 2008 45.02 45.02 44.27 44.73 100,927 +0.67(+1.52%)
Sep 12, 2008 44.14 44.32 43.95 44.06 77,536 -0.24(-0.53%)
Sep 11, 2008 44.51 44.51 44.27 44.29 306,749 -0.07(-0.17%)
Sep 10, 2008 44.22 44.40 44.10 44.37 164,664 +0.00(+0.00%)
Sep 09, 2008 44.24 44.43 44.13 44.37 176,356 +0.10(+0.23%)
Sep 08, 2008 44.09 44.27 43.92 44.27 71,146 +0.03(+0.08%)
Sep 05, 2008 44.43 44.44 44.15 44.23 0 -0.06(-0.13%)
Sep 04, 2008 44.22 44.37 44.13 44.29 119,543 +0.14(+0.32%)
Sep 03, 2008 44.05 44.20 44.03 44.14 123,029 +0.09(+0.21%)
Sep 02, 2008 43.89 44.05 43.69 44.05 59,598 +0.33(+0.75%)
Aug 29, 2008 44.04 44.04 43.72 43.72 83,763 -0.21(-0.47%)
Aug 28, 2008 43.88 43.94 43.79 43.93 65,034 -0.06(-0.13%)
Aug 27, 2008 43.73 43.99 43.69 43.99 48,788 +0.03(+0.08%)
Aug 26, 2008 43.85 43.95 43.76 43.95 121,499 +0.00(+0.00%)
Aug 25, 2008 43.79 43.96 43.79 43.95 81,448 +0.25(+0.58%)
Aug 22, 2008 43.68 43.72 43.61 43.70 20,106 -0.09(-0.20%)
Aug 21, 2008 43.76 43.88 43.67 43.79 58,073 -0.06(-0.14%)
Aug 20, 2008 43.73 43.92 43.69 43.85 74,927 +0.12(+0.27%)
Aug 19, 2008 43.77 43.80 43.61 43.73 69,872 -0.04(-0.09%)
Aug 18, 2008 43.76 43.87 43.72 43.77 48,601 -0.02(-0.04%)
Aug 15, 2008 43.77 43.84 43.72 43.79 0 +0.11(+0.26%)
Aug 14, 2008 43.67 43.71 43.53 43.67 112,134 +0.10(+0.22%)
Aug 13, 2008 43.75 43.75 43.46 43.57 42,749 -0.13(-0.30%)
Aug 12, 2008 43.62 43.71 43.57 43.71 91,486 +0.26(+0.59%)
Aug 11, 2008 43.38 43.56 43.22 43.45 56,174 -0.18(-0.41%)
Aug 08, 2008 43.71 43.71 43.47 43.63 77,163 -0.09(-0.20%)
Aug 07, 2008 43.50 43.72 43.40 43.71 42,117 +0.35(+0.82%)
Aug 06, 2008 43.38 43.38 43.12 43.36 38,373 +0.06(+0.13%)
Aug 05, 2008 43.45 43.47 43.26 43.30 50,012 -0.18(-0.42%)
Aug 04, 2008 43.31 43.55 43.31 43.48 29,411 -0.01(-0.03%)
Aug 01, 2008 43.55 43.55 43.34 43.49 129,700 -0.17(-0.38%)
Jul 31, 2008 43.63 43.67 43.55 43.66 58,580 +0.27(+0.63%)
Jul 30, 2008 43.30 43.45 43.16 43.39 59,597 +0.03(+0.07%)
Jul 29, 2008 43.36 43.47 43.28 43.36 60,215 -0.09(-0.20%)
Jul 28, 2008 43.46 43.54 43.39 43.44 36,240 +0.17(+0.38%)
Jul 25, 2008 43.33 43.48 43.23 43.28 57,321 -0.25(-0.58%)
Jul 24, 2008 43.15 43.55 43.15 43.53 121,267 +0.38(+0.87%)
Jul 23, 2008 43.11 43.15 43.00 43.15 63,598 +0.01(+0.03%)
Jul 22, 2008 43.30 43.34 43.14 43.14 40,539 -0.22(-0.51%)
Jul 21, 2008 43.21 43.36 43.15 43.36 79,156 +0.16(+0.37%)
Jul 18, 2008 43.35 43.43 43.12 43.20 103,866 -0.07(-0.17%)
Jul 17, 2008 43.43 43.49 43.23 43.28 62,978 -0.26(-0.59%)
Jul 16, 2008 43.64 43.75 43.53 43.53 31,318 -0.35(-0.81%)
Jul 15, 2008 43.76 44.02 43.76 43.89 80,749 +0.05(+0.10%)
Jul 14, 2008 43.60 43.92 43.59 43.84 59,791 +0.20(+0.46%)
Jul 11, 2008 44.08 44.08 43.51 43.64 59,767 -0.35(-0.79%)
Jul 10, 2008 43.87 44.00 43.84 43.99 56,272 -0.01(-0.03%)
Jul 09, 2008 43.80 44.00 43.76 44.00 57,678 +0.17(+0.38%)
Jul 08, 2008 43.86 43.88 43.65 43.84 132,392 +0.21(+0.47%)
Jul 07, 2008 43.59 43.80 43.44 43.63 76,743 +0.11(+0.26%)
Jul 04, 2008 43.43 43.53 43.35 43.52 97,098 +0.00(+0.00%)
Jul 03, 2008 43.43 43.53 43.35 43.52 97,098 -0.05(-0.10%)
Jul 02, 2008 43.41 43.61 43.26 43.56 41,432 +0.06(+0.13%)
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.