Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

75.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 60.24 60.62 60.18 60.57 656,477 +0.06(+0.10%)
Jul 30, 2013 60.59 60.64 60.48 60.51 429,781 -0.01(-0.01%)
Jul 29, 2013 60.54 60.60 60.48 60.52 473,585 -0.08(-0.13%)
Jul 26, 2013 60.64 60.68 60.58 60.60 641,007 +0.02(+0.03%)
Jul 25, 2013 60.42 60.61 60.38 60.58 396,255 +0.01(+0.02%)
Jul 24, 2013 60.67 60.67 60.46 60.57 484,316 -0.29(-0.48%)
Jul 23, 2013 60.80 60.89 60.76 60.86 538,816 -0.03(-0.05%)
Jul 22, 2013 60.85 60.94 60.84 60.90 730,392 +0.04(+0.06%)
Jul 19, 2013 60.73 60.88 60.72 60.86 475,580 +0.23(+0.38%)
Jul 18, 2013 60.80 60.82 60.60 60.63 624,733 -0.13(-0.22%)
Jul 17, 2013 60.80 60.86 60.70 60.76 856,159 +0.25(+0.41%)
Jul 16, 2013 60.56 60.57 60.45 60.51 897,308 +0.08(+0.13%)
Jul 15, 2013 60.34 60.46 60.34 60.43 1,097,424 +0.15(+0.25%)
Jul 12, 2013 60.48 60.55 60.24 60.28 867,787 -0.07(-0.11%)
Jul 11, 2013 60.23 60.38 60.19 60.35 3,575,253 +0.47(+0.79%)
Jul 10, 2013 60.02 60.09 59.85 59.88 403,943 -0.12(-0.21%)
Jul 09, 2013 59.98 60.06 59.98 60.00 392,813 +0.09(+0.15%)
Jul 08, 2013 59.75 59.94 59.73 59.91 442,355 +0.29(+0.49%)
Jul 05, 2013 59.72 59.78 59.56 59.62 534,488 -0.75(-1.24%)
Jul 03, 2013 60.47 60.56 60.36 60.37 297,151 -0.10(-0.17%)
Jul 02, 2013 60.41 60.52 60.40 60.47 545,079 +0.08(+0.13%)
Jul 01, 2013 60.27 60.44 60.22 60.39 589,465 +0.09(+0.15%)
Jun 28, 2013 60.18 60.36 60.07 60.30 550,671 +0.23(+0.38%)
Jun 26, 2013 60.08 60.15 59.91 60.08 396,181 +0.37(+0.62%)
Jun 25, 2013 59.93 59.95 59.66 59.71 617,157 +0.16(+0.27%)
Jun 24, 2013 59.55 59.76 59.51 59.55 913,450 -0.51(-0.85%)
Jun 21, 2013 60.47 60.52 60.04 60.06 622,559 -0.48(-0.79%)
Jun 20, 2013 60.55 60.62 60.36 60.54 725,315 -0.44(-0.72%)
Jun 19, 2013 61.79 61.79 60.96 60.98 356,334 -0.73(-1.18%)
Jun 18, 2013 61.71 61.78 61.65 61.71 305,703 -0.12(-0.19%)
Jun 17, 2013 62.03 62.07 61.76 61.83 430,546 -0.11(-0.17%)
Jun 14, 2013 61.90 62.03 61.88 61.93 302,761 +0.17(+0.27%)
Jun 13, 2013 61.58 61.85 61.51 61.77 477,961 +0.30(+0.49%)
Jun 12, 2013 61.57 61.70 61.43 61.46 358,196 -0.14(-0.23%)
Jun 11, 2013 61.43 61.68 61.41 61.61 574,670 -0.06(-0.11%)
Jun 10, 2013 61.69 61.77 61.61 61.67 679,777 -0.21(-0.34%)
Jun 07, 2013 61.99 62.08 61.82 61.88 635,820 -0.20(-0.33%)
Jun 06, 2013 62.04 62.33 61.90 62.08 372,650 +0.10(+0.17%)
Jun 05, 2013 61.93 62.08 61.91 61.98 441,603 +0.09(+0.14%)
Jun 04, 2013 61.97 62.00 61.86 61.90 546,059 -0.09(-0.14%)
Jun 03, 2013 61.90 62.16 61.79 61.98 1,149,420 -0.01(-0.02%)
May 31, 2013 62.31 62.31 61.79 62.00 453,864 -0.25(-0.40%)
May 30, 2013 62.28 62.34 62.18 62.25 269,050 +0.02(+0.03%)
May 29, 2013 62.15 62.26 62.07 62.23 639,324 +0.01(+0.02%)
May 28, 2013 62.57 62.64 62.18 62.21 458,052 -0.58(-0.93%)
May 24, 2013 62.75 62.88 62.72 62.80 197,038 +0.07(+0.11%)
May 23, 2013 62.82 62.90 62.65 62.72 338,077 -0.01(-0.02%)
May 22, 2013 63.13 63.25 62.71 62.74 512,827 -0.36(-0.57%)
May 21, 2013 62.98 63.10 62.88 63.10 585,125 +0.11(+0.17%)
May 20, 2013 63.08 63.09 62.93 62.99 309,425 -0.02(-0.04%)
May 17, 2013 63.17 63.20 62.96 63.01 257,048 -0.21(-0.33%)
May 16, 2013 63.11 63.31 63.07 63.22 270,200 +0.21(+0.33%)
May 15, 2013 63.01 63.07 62.87 63.01 358,170 -0.06(-0.10%)
May 13, 2013 63.05 63.13 63.04 63.08 391,189 -0.12(-0.18%)
May 10, 2013 63.34 63.38 63.08 63.19 262,291 -0.28(-0.44%)
May 09, 2013 63.52 63.57 63.44 63.47 237,385 -0.04(-0.06%)
May 08, 2013 63.47 63.57 63.44 63.51 287,208 +0.04(+0.07%)
May 07, 2013 63.47 63.48 63.40 63.47 277,795 +0.00(+0.00%)
May 06, 2013 63.57 63.57 63.40 63.47 523,465 -0.04(-0.07%)
May 03, 2013 63.73 63.93 63.51 63.51 327,129 -0.42(-0.65%)
May 02, 2013 63.91 63.93 63.86 63.93 275,614 -0.01(-0.01%)
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.