Interm Term Bond ETF Vanguard (NY: BIV )

89.20 USD +0.40 (+0.45%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 83.13 83.33 83.10 83.33 227,856 +0.07(+0.08%)
Mar 28, 2014 83.46 83.50 83.23 83.26 144,660 -0.20(-0.24%)
Mar 27, 2014 83.34 83.54 83.32 83.46 309,507 +0.07(+0.08%)
Mar 26, 2014 83.24 83.43 83.19 83.39 242,795 +0.22(+0.26%)
Mar 25, 2014 83.12 83.24 83.06 83.17 182,121 +0.00(+0.00%)
Mar 24, 2014 83.06 83.22 83.00 83.17 213,030 -0.02(-0.02%)
Mar 21, 2014 83.01 83.23 83.00 83.19 225,151 +0.12(+0.14%)
Mar 20, 2014 82.88 83.11 82.88 83.07 138,758 -0.02(-0.02%)
Mar 19, 2014 83.57 83.63 82.83 83.09 193,095 -0.50(-0.60%)
Mar 18, 2014 83.55 83.63 83.49 83.59 231,897 +0.07(+0.08%)
Mar 17, 2014 83.61 83.65 83.45 83.52 251,403 -0.18(-0.22%)
Mar 14, 2014 83.82 83.83 83.63 83.70 337,477 +0.03(+0.04%)
Mar 13, 2014 83.22 83.72 83.17 83.67 187,260 +0.34(+0.41%)
Mar 12, 2014 83.35 83.38 83.24 83.33 201,553 +0.22(+0.26%)
Mar 11, 2014 83.06 83.20 83.00 83.11 182,374 +0.01(+0.01%)
Mar 10, 2014 82.95 83.10 82.95 83.10 179,122 +0.07(+0.08%)
Mar 07, 2014 83.05 83.14 82.99 83.03 282,045 -0.32(-0.39%)
Mar 06, 2014 83.47 83.47 83.29 83.35 196,625 -0.25(-0.30%)
Mar 05, 2014 83.52 83.65 83.45 83.60 178,544 +0.02(+0.02%)
Mar 04, 2014 83.80 83.81 83.56 83.58 154,297 -0.34(-0.41%)
Mar 03, 2014 83.90 83.94 83.71 83.92 144,877 +0.01(+0.01%)
Feb 28, 2014 83.85 83.94 83.71 83.91 262,365 -0.07(-0.08%)
Feb 27, 2014 83.88 83.99 83.86 83.98 122,954 +0.19(+0.22%)
Feb 26, 2014 83.63 83.82 83.61 83.79 158,564 +0.14(+0.17%)
Feb 25, 2014 83.50 83.67 83.42 83.65 133,559 +0.24(+0.29%)
Feb 24, 2014 83.40 83.46 83.32 83.41 229,648 +0.01(+0.01%)
Feb 21, 2014 83.24 83.44 83.24 83.40 296,916 +0.08(+0.10%)
Feb 20, 2014 83.36 83.48 83.21 83.32 177,793 -0.14(-0.17%)
Feb 19, 2014 83.73 83.73 83.41 83.46 210,544 -0.12(-0.14%)
Feb 18, 2014 83.38 83.68 83.38 83.58 162,985 +0.13(+0.16%)
Feb 14, 2014 83.48 83.45 83.45 83.45 134,400 +0.07(+0.08%)
Feb 13, 2014 83.34 83.44 83.29 83.38 161,284 +0.23(+0.28%)
Feb 12, 2014 83.18 83.23 83.06 83.15 290,738 -0.14(-0.17%)
Feb 11, 2014 83.40 83.40 83.25 83.29 235,847 -0.22(-0.26%)
Feb 10, 2014 83.48 83.52 83.41 83.51 186,624 +0.04(+0.05%)
Feb 07, 2014 83.44 83.58 83.39 83.47 286,182 +0.12(+0.14%)
Feb 06, 2014 83.30 83.37 83.25 83.35 234,945 -0.09(-0.11%)
Feb 05, 2014 83.57 83.57 83.39 83.44 119,757 -0.17(-0.20%)
Feb 04, 2014 83.56 83.64 83.50 83.61 167,837 -0.13(-0.16%)
Feb 03, 2014 83.32 83.74 83.19 83.74 274,411 +0.24(+0.29%)
Jan 31, 2014 83.43 83.59 83.41 83.50 170,816 +0.13(+0.16%)
Jan 30, 2014 83.32 83.41 83.23 83.37 232,871 +0.00(+0.00%)
Jan 29, 2014 83.30 83.48 83.18 83.37 233,304 +0.23(+0.28%)
Jan 28, 2014 83.09 83.14 82.95 83.14 219,452 +0.14(+0.17%)
Jan 27, 2014 83.03 83.15 82.92 83.00 6,110,468 -0.10(-0.12%)
Jan 24, 2014 83.08 83.21 82.98 83.10 197,999 +0.25(+0.30%)
Jan 23, 2014 82.80 83.00 82.77 82.85 584,716 +0.24(+0.29%)
Jan 22, 2014 82.59 82.73 82.56 82.61 256,004 -0.16(-0.19%)
Jan 21, 2014 82.70 82.84 82.68 82.77 421,386 -0.03(-0.04%)
Jan 17, 2014 82.69 82.80 82.80 82.80 268,400 +0.17(+0.21%)
Jan 16, 2014 82.62 82.68 82.56 82.63 327,314 +0.17(+0.20%)
Jan 15, 2014 82.38 82.49 82.33 82.46 245,668 -0.11(-0.13%)
Jan 14, 2014 82.62 82.71 82.52 82.57 207,296 -0.14(-0.17%)
Jan 13, 2014 82.64 82.82 82.64 82.71 295,535 +0.15(+0.18%)
Jan 10, 2014 82.44 82.66 82.40 82.56 244,320 +0.53(+0.65%)
Jan 09, 2014 81.93 82.06 81.84 82.03 305,256 +0.20(+0.24%)
Jan 08, 2014 82.03 82.06 81.83 81.83 556,885 -0.38(-0.46%)
Jan 07, 2014 82.25 82.27 82.15 82.21 365,243 +0.07(+0.09%)
Jan 06, 2014 82.08 82.24 82.07 82.14 279,665 +0.17(+0.21%)
Jan 03, 2014 81.93 82.13 81.93 81.97 271,580 +0.08(+0.10%)
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.