Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

75.40 -0.09 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 64.83 64.91 64.83 64.90 152,227 +0.09(+0.14%)
Nov 26, 2014 64.78 64.81 64.81 64.81 318,557 +0.12(+0.19%)
Nov 25, 2014 64.49 64.70 64.49 64.69 367,479 +0.17(+0.27%)
Nov 24, 2014 64.36 64.53 64.35 64.52 475,173 +0.05(+0.08%)
Nov 21, 2014 64.36 64.48 64.24 64.46 339,584 +0.14(+0.21%)
Nov 20, 2014 64.41 64.43 64.18 64.33 300,624 +0.09(+0.14%)
Nov 19, 2014 64.19 64.40 64.17 64.23 546,155 -0.13(-0.20%)
Nov 18, 2014 64.36 64.37 64.26 64.36 304,901 +0.08(+0.12%)
Nov 17, 2014 64.46 64.46 64.20 64.29 310,386 -0.07(-0.11%)
Nov 14, 2014 64.28 64.38 64.16 64.36 171,103 +0.08(+0.12%)
Nov 13, 2014 64.26 64.36 64.21 64.28 215,700 +0.07(+0.11%)
Nov 12, 2014 64.36 64.39 64.19 64.21 251,989 -0.01(-0.01%)
Nov 11, 2014 64.28 64.28 64.12 64.22 272,871 -0.03(-0.05%)
Nov 10, 2014 64.41 64.41 64.19 64.25 281,918 -0.16(-0.25%)
Nov 07, 2014 64.27 64.42 64.19 64.41 645,613 +0.27(+0.43%)
Nov 06, 2014 64.20 64.24 64.11 64.14 252,429 -0.14(-0.21%)
Nov 05, 2014 64.28 64.28 64.15 64.27 481,723 +0.04(+0.06%)
Nov 04, 2014 64.33 64.34 64.20 64.23 589,965 -0.05(-0.07%)
Nov 03, 2014 64.41 64.41 64.12 64.28 445,414 -0.07(-0.11%)
Oct 31, 2014 64.37 64.43 64.27 64.35 335,603 -0.08(-0.12%)
Oct 30, 2014 64.43 64.48 64.30 64.43 500,485 +0.13(+0.20%)
Oct 29, 2014 64.49 64.49 64.19 64.30 386,302 -0.22(-0.34%)
Oct 28, 2014 64.59 64.65 64.47 64.52 562,833 -0.12(-0.19%)
Oct 27, 2014 64.66 64.69 64.60 64.64 398,970 +0.04(+0.06%)
Oct 24, 2014 64.62 64.73 64.55 64.60 540,467 -0.02(-0.02%)
Oct 23, 2014 64.68 64.70 64.51 64.62 341,731 -0.20(-0.30%)
Oct 22, 2014 64.74 64.83 64.71 64.81 250,912 -0.03(-0.05%)
Oct 21, 2014 64.81 64.95 64.81 64.84 471,544 -0.08(-0.13%)
Oct 20, 2014 64.98 65.01 64.89 64.93 309,840 +0.05(+0.08%)
Oct 17, 2014 64.87 64.95 64.74 64.87 300,922 -0.12(-0.19%)
Oct 16, 2014 65.25 65.37 64.88 64.99 611,708 -0.14(-0.22%)
Oct 15, 2014 64.77 66.12 64.99 65.14 814,744 +0.36(+0.56%)
Oct 14, 2014 64.68 64.83 64.63 64.77 472,710 +0.03(+0.05%)
Oct 13, 2014 64.61 64.78 64.61 64.74 318,326 +0.26(+0.40%)
Oct 10, 2014 64.42 64.49 64.37 64.49 542,802 +0.05(+0.07%)
Oct 09, 2014 64.48 64.54 64.40 64.44 374,569 -0.11(-0.16%)
Oct 08, 2014 64.34 64.56 64.14 64.55 410,216 +0.30(+0.46%)
Oct 07, 2014 64.11 64.27 64.03 64.25 408,706 +0.26(+0.40%)
Oct 06, 2014 63.93 64.08 63.81 63.99 266,672 +0.07(+0.11%)
Oct 03, 2014 63.82 63.93 63.73 63.93 451,837 -0.01(-0.01%)
Oct 02, 2014 64.03 64.08 63.90 63.93 387,973 -0.11(-0.17%)
Oct 01, 2014 63.78 64.06 63.78 64.04 1,036,835 +0.40(+0.63%)
Sep 30, 2014 63.60 63.69 63.56 63.64 717,291 +0.04(+0.06%)
Sep 29, 2014 63.60 63.65 63.54 63.60 1,043,560 +0.07(+0.11%)
Sep 26, 2014 63.46 63.54 63.39 63.53 645,783 -0.11(-0.18%)
Sep 25, 2014 63.51 63.65 63.51 63.65 215,958 +0.21(+0.33%)
Sep 24, 2014 63.54 63.58 63.40 63.44 341,172 -0.13(-0.20%)
Sep 23, 2014 63.50 63.57 63.47 63.56 189,774 +0.05(+0.08%)
Sep 22, 2014 63.44 63.52 63.42 63.51 183,766 +0.13(+0.20%)
Sep 19, 2014 63.32 63.42 63.24 63.38 288,594 +0.14(+0.22%)
Sep 18, 2014 63.21 63.26 63.15 63.25 332,976 -0.02(-0.02%)
Sep 17, 2014 63.41 63.57 63.22 63.26 380,696 -0.10(-0.15%)
Sep 16, 2014 63.40 63.48 63.35 63.36 374,910 -0.04(-0.06%)
Sep 15, 2014 63.36 63.42 63.35 63.40 376,961 +0.07(+0.11%)
Sep 12, 2014 63.39 63.42 63.31 63.33 345,434 -0.19(-0.30%)
Sep 11, 2014 63.62 63.65 63.50 63.52 429,185 -0.02(-0.02%)
Sep 10, 2014 63.55 63.62 63.50 63.53 384,022 -0.15(-0.24%)
Sep 09, 2014 63.73 63.77 63.65 63.69 305,606 -0.16(-0.25%)
Sep 08, 2014 64.06 64.06 63.80 63.84 397,189 -0.09(-0.14%)
Sep 05, 2014 64.05 64.05 63.88 63.93 256,862 +0.05(+0.07%)
Sep 04, 2014 64.07 64.09 63.90 63.89 231,361 -0.17(-0.27%)
Sep 03, 2014 63.94 64.06 63.90 64.06 309,034 +0.07(+0.11%)
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.