Interm Term Bond ETF Vanguard (NY: BIV )

90.48 USD +0.20 (+0.23%)
Streaming Delayed Price Updated: 11:31 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 84.35 84.47 84.35 84.46 241,709 +0.39(+0.46%)
Jul 30, 2015 84.00 84.12 83.93 84.07 194,860 +0.02(+0.02%)
Jul 29, 2015 84.08 84.13 83.94 84.05 187,409 -0.04(-0.05%)
Jul 28, 2015 84.10 84.17 84.02 84.09 196,870 -0.19(-0.23%)
Jul 27, 2015 84.28 84.34 84.13 84.28 708,498 +0.18(+0.21%)
Jul 24, 2015 84.14 84.19 84.01 84.10 236,006 +0.02(+0.02%)
Jul 23, 2015 83.81 84.08 83.78 84.08 317,781 +0.15(+0.18%)
Jul 22, 2015 83.89 84.01 83.80 83.93 1,479,057 +0.03(+0.04%)
Jul 21, 2015 83.60 83.92 83.59 83.90 994,739 +0.22(+0.26%)
Jul 20, 2015 83.65 83.75 83.56 83.68 219,279 -0.13(-0.15%)
Jul 17, 2015 83.76 83.91 83.73 83.81 137,211 -0.07(-0.08%)
Jul 16, 2015 83.64 83.92 83.64 83.88 198,480 +0.04(+0.05%)
Jul 15, 2015 83.51 83.89 83.50 83.84 276,160 +0.22(+0.26%)
Jul 14, 2015 83.57 83.65 83.48 83.62 288,165 +0.17(+0.20%)
Jul 13, 2015 83.51 83.58 83.31 83.45 308,770 -0.18(-0.22%)
Jul 10, 2015 83.67 83.84 83.51 83.63 231,030 -0.41(-0.49%)
Jul 09, 2015 84.25 84.30 84.04 84.04 169,329 -0.38(-0.45%)
Jul 08, 2015 84.33 84.53 84.25 84.42 221,344 +0.22(+0.26%)
Jul 07, 2015 84.45 84.59 84.13 84.20 272,103 +0.15(+0.18%)
Jul 06, 2015 84.11 84.19 83.87 84.05 353,753 +0.34(+0.41%)
Jul 02, 2015 83.68 83.71 83.71 83.71 203,900 +0.25(+0.30%)
Jul 01, 2015 83.43 83.61 83.35 83.46 373,950 -0.41(-0.49%)
Jun 30, 2015 83.84 84.13 83.77 83.87 254,415 -0.07(-0.08%)
Jun 29, 2015 83.74 84.04 83.56 83.94 291,848 +0.60(+0.72%)
Jun 26, 2015 83.45 83.46 83.28 83.34 194,862 -0.28(-0.33%)
Jun 25, 2015 83.65 83.75 83.51 83.62 281,557 -0.20(-0.24%)
Jun 24, 2015 83.84 83.87 83.63 83.82 334,992 +0.17(+0.20%)
Jun 23, 2015 83.66 83.88 83.57 83.65 271,537 -0.24(-0.29%)
Jun 22, 2015 84.12 84.13 83.86 83.89 260,910 -0.49(-0.58%)
Jun 19, 2015 84.28 84.40 84.24 84.38 256,462 +0.39(+0.46%)
Jun 18, 2015 84.05 84.09 83.80 83.99 265,377 -0.03(-0.04%)
Jun 17, 2015 83.91 84.12 83.55 84.02 1,480,432 +0.05(+0.06%)
Jun 16, 2015 83.88 84.00 83.77 83.97 233,525 +0.15(+0.18%)
Jun 15, 2015 83.99 84.00 83.74 83.82 214,203 +0.08(+0.10%)
Jun 12, 2015 83.66 83.95 83.58 83.74 218,842 +0.03(+0.04%)
Jun 11, 2015 83.38 83.72 83.32 83.71 268,438 +0.49(+0.59%)
Jun 10, 2015 83.38 83.42 83.20 83.22 245,579 -0.29(-0.35%)
Jun 09, 2015 83.64 83.69 83.42 83.51 265,593 -0.27(-0.32%)
Jun 08, 2015 83.87 83.87 83.71 83.78 285,030 +0.16(+0.19%)
Jun 05, 2015 83.71 83.81 83.51 83.62 239,984 -0.48(-0.57%)
Jun 04, 2015 83.92 84.19 83.91 84.10 242,776 +0.26(+0.31%)
Jun 03, 2015 84.11 84.13 83.76 83.84 365,216 -0.50(-0.59%)
Jun 02, 2015 84.54 84.54 84.30 84.34 273,147 -0.42(-0.50%)
Jun 01, 2015 85.07 85.11 84.66 84.76 277,635 -0.45(-0.53%)
May 29, 2015 85.29 85.38 85.17 85.21 273,946 +0.00(+0.00%)
May 28, 2015 85.18 85.27 85.05 85.21 238,791 +0.04(+0.04%)
May 27, 2015 85.10 85.19 84.94 85.17 368,956 +0.02(+0.03%)
May 26, 2015 84.82 85.16 84.81 85.15 238,532 +0.27(+0.32%)
May 22, 2015 84.89 84.88 84.88 84.88 198,700 -0.06(-0.07%)
May 21, 2015 84.83 85.02 84.72 84.94 406,237 +0.26(+0.31%)
May 20, 2015 84.71 84.83 84.60 84.68 411,361 +0.08(+0.09%)
May 19, 2015 84.64 84.84 84.55 84.60 294,381 -0.31(-0.37%)
May 18, 2015 85.16 85.16 84.83 84.91 280,041 -0.35(-0.41%)
May 15, 2015 85.00 85.31 84.96 85.26 253,471 +0.43(+0.51%)
May 14, 2015 84.70 84.90 84.60 84.83 232,306 +0.28(+0.33%)
May 13, 2015 84.92 84.92 84.53 84.55 333,222 -0.08(-0.09%)
May 12, 2015 84.50 84.74 84.35 84.63 389,198 +0.00(+0.00%)
May 11, 2015 85.05 85.07 84.58 84.63 1,582,605 -0.67(-0.79%)
May 08, 2015 85.36 85.46 85.19 85.30 488,986 +0.39(+0.46%)
May 07, 2015 84.86 85.02 84.80 84.91 388,673 +0.13(+0.15%)
May 06, 2015 84.97 84.98 84.66 84.78 349,483 -0.23(-0.27%)
May 05, 2015 85.15 85.16 84.86 85.01 355,142 -0.17(-0.20%)
May 04, 2015 85.26 85.39 85.10 85.18 338,297 -0.07(-0.08%)
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.