Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

78.49 -0.24 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 61.73 61.76 61.58 61.75 354,559 +0.09(+0.14%)
Jul 30, 2012 61.48 61.66 61.46 61.66 305,998 +0.18(+0.29%)
Jul 27, 2012 61.61 61.61 61.32 61.48 306,211 -0.26(-0.42%)
Jul 26, 2012 61.77 61.77 61.70 61.74 269,181 -0.08(-0.12%)
Jul 25, 2012 61.79 61.81 61.72 61.81 349,869 +0.04(+0.07%)
Jul 24, 2012 61.64 61.82 61.63 61.77 379,100 +0.09(+0.14%)
Jul 23, 2012 61.75 61.75 61.61 61.68 262,281 +0.06(+0.10%)
Jul 20, 2012 61.65 61.69 61.59 61.62 375,291 +0.08(+0.13%)
Jul 19, 2012 61.60 61.63 61.52 61.54 276,069 +0.01(+0.01%)
Jul 18, 2012 61.56 61.59 61.48 61.53 280,312 +0.07(+0.11%)
Jul 17, 2012 61.48 61.54 61.41 61.46 401,830 -0.01(-0.01%)
Jul 16, 2012 61.59 61.59 61.45 61.47 418,591 +0.10(+0.17%)
Jul 13, 2012 61.31 61.37 61.21 61.37 329,059 -0.01(-0.01%)
Jul 12, 2012 61.32 61.39 61.30 61.38 287,381 +0.10(+0.16%)
Jul 11, 2012 61.33 61.38 61.28 61.28 282,460 -0.03(-0.04%)
Jul 10, 2012 61.22 61.31 61.19 61.31 275,986 +0.09(+0.15%)
Jul 09, 2012 61.22 61.28 61.16 61.22 410,111 +0.10(+0.16%)
Jul 06, 2012 61.07 61.14 61.05 61.12 375,288 +0.16(+0.25%)
Jul 05, 2012 60.90 61.01 60.90 60.96 364,746 +0.11(+0.18%)
Jul 03, 2012 60.93 60.94 60.83 60.85 332,638 -0.08(-0.13%)
Jul 02, 2012 60.80 61.02 60.77 60.94 365,929 +0.28(+0.46%)
Jun 29, 2012 60.58 60.70 60.55 60.66 292,143 -0.10(-0.17%)
Jun 28, 2012 60.69 60.81 60.67 60.76 264,752 +0.12(+0.19%)
Jun 27, 2012 60.62 60.64 60.52 60.64 206,164 +0.11(+0.18%)
Jun 26, 2012 60.54 60.60 55.35 60.53 376,809 -0.08(-0.12%)
Jun 25, 2012 60.57 60.66 60.50 60.61 499,612 +0.28(+0.46%)
Jun 22, 2012 60.48 60.51 60.32 60.33 495,405 -0.19(-0.32%)
Jun 21, 2012 60.52 60.66 60.52 60.52 268,483 -0.01(-0.01%)
Jun 20, 2012 60.48 60.64 60.38 60.53 475,536 -0.07(-0.11%)
Jun 19, 2012 60.61 60.63 60.44 60.60 421,739 -0.08(-0.12%)
Jun 18, 2012 60.69 60.71 60.58 60.67 234,533 -0.01(-0.01%)
Jun 15, 2012 60.64 60.68 60.51 60.68 210,965 +0.33(+0.55%)
Jun 14, 2012 60.46 60.49 60.29 60.34 536,733 -0.04(-0.07%)
Jun 13, 2012 60.33 60.45 60.32 60.38 501,669 +0.14(+0.23%)
Jun 12, 2012 60.45 60.51 60.25 60.25 334,401 -0.35(-0.57%)
Jun 11, 2012 60.33 60.62 60.33 60.60 632,208 +0.12(+0.19%)
Jun 08, 2012 60.58 60.61 60.41 60.48 368,591 +0.12(+0.20%)
Jun 07, 2012 60.32 60.40 60.18 60.36 348,867 +0.16(+0.26%)
Jun 06, 2012 60.53 60.53 60.19 60.20 804,080 -0.29(-0.47%)
Jun 05, 2012 60.58 60.62 60.48 60.49 836,848 -0.14(-0.24%)
Jun 04, 2012 60.66 60.76 60.60 60.63 558,411 -0.27(-0.44%)
Jun 01, 2012 60.81 60.94 60.68 60.90 522,790 +0.29(+0.48%)
May 31, 2012 60.51 60.70 60.50 60.60 338,228 +0.16(+0.26%)
May 30, 2012 60.29 60.46 60.29 60.45 427,836 +0.35(+0.59%)
May 29, 2012 60.16 60.20 60.08 60.09 599,324 -0.05(-0.08%)
May 25, 2012 60.07 60.14 59.99 60.14 322,134 +0.22(+0.36%)
May 24, 2012 59.98 60.00 59.90 59.92 242,947 -0.10(-0.16%)
May 23, 2012 60.05 60.13 60.02 60.02 373,924 +0.10(+0.17%)
May 22, 2012 59.92 59.94 59.82 59.92 359,088 -0.12(-0.20%)
May 21, 2012 60.09 60.11 60.01 60.04 242,962 -0.14(-0.23%)
May 18, 2012 60.11 60.21 60.05 60.18 213,206 -0.05(-0.08%)
May 17, 2012 60.09 60.24 60.02 60.22 350,904 +0.01(+0.01%)
May 16, 2012 60.11 60.25 60.07 60.22 431,865 -0.01(-0.02%)
May 15, 2012 60.26 60.26 60.16 60.23 313,492 +0.07(+0.12%)
May 14, 2012 60.20 60.27 60.14 60.16 317,681 +0.06(+0.10%)
May 11, 2012 60.03 60.11 59.99 60.09 283,466 +0.08(+0.12%)
May 10, 2012 59.94 60.02 59.88 60.02 255,886 +0.03(+0.06%)
May 09, 2012 60.03 60.16 59.98 59.99 386,728 -0.06(-0.10%)
May 08, 2012 60.12 60.15 60.02 60.05 370,649 +0.03(+0.06%)
May 07, 2012 60.03 60.07 59.99 60.01 297,631 +0.01(+0.02%)
May 04, 2012 59.94 60.01 59.89 60.00 374,798 +0.16(+0.27%)
May 03, 2012 59.77 59.89 59.75 59.84 302,278 +0.01(+0.01%)
May 02, 2012 59.82 59.87 59.76 59.84 345,902 +0.09(+0.15%)
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.