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 (%)
Mar 31, 2017 68.23 68.27 68.17 68.23 765,284 +0.12(+0.18%)
Mar 30, 2017 68.26 68.27 68.10 68.11 815,018 -0.20(-0.29%)
Mar 29, 2017 68.21 68.31 68.18 68.31 564,845 +0.19(+0.28%)
Mar 28, 2017 68.34 68.39 68.09 68.12 721,661 -0.17(-0.25%)
Mar 27, 2017 68.34 68.40 68.23 68.29 568,850 +0.16(+0.24%)
Mar 24, 2017 68.06 68.18 68.03 68.13 1,336,854 +0.02(+0.02%)
Mar 23, 2017 68.18 68.23 68.01 68.11 582,838 -0.07(-0.11%)
Mar 22, 2017 68.14 68.27 68.10 68.18 887,940 +0.11(+0.17%)
Mar 21, 2017 67.87 68.13 67.84 68.07 942,353 +0.16(+0.24%)
Mar 20, 2017 67.78 67.92 67.74 67.91 583,550 +0.13(+0.20%)
Mar 17, 2017 67.68 67.82 67.67 67.78 832,760 +0.15(+0.22%)
Mar 16, 2017 67.61 67.70 67.58 67.63 809,117 -0.16(-0.23%)
Mar 15, 2017 67.32 67.79 67.25 67.78 816,210 +0.54(+0.80%)
Mar 14, 2017 67.18 67.29 67.16 67.25 765,864 +0.07(+0.11%)
Mar 13, 2017 67.27 67.32 67.17 67.17 885,130 -0.19(-0.28%)
Mar 10, 2017 67.30 67.37 67.21 67.36 590,037 +0.15(+0.22%)
Mar 09, 2017 67.29 67.34 67.15 67.21 740,077 -0.18(-0.27%)
Mar 08, 2017 67.41 67.47 67.36 67.39 792,785 -0.23(-0.34%)
Mar 07, 2017 67.69 67.74 67.61 67.62 710,666 -0.14(-0.20%)
Mar 06, 2017 67.82 67.83 67.73 67.76 746,853 -0.03(-0.05%)
Mar 03, 2017 67.73 67.80 67.60 67.79 558,250 +0.05(+0.07%)
Mar 02, 2017 67.75 67.82 67.64 67.74 764,766 -0.17(-0.25%)
Mar 01, 2017 67.87 67.94 67.82 67.92 822,288 -0.32(-0.47%)
Feb 28, 2017 68.29 68.39 68.22 68.24 782,657 +0.00(+0.00%)
Feb 27, 2017 68.37 68.42 68.22 68.24 664,822 -0.21(-0.31%)
Feb 24, 2017 68.37 68.51 68.32 68.45 492,416 +0.29(+0.43%)
Feb 23, 2017 68.10 68.19 68.08 68.15 636,909 +0.13(+0.19%)
Feb 22, 2017 68.09 68.11 67.85 68.02 573,767 +0.11(+0.16%)
Feb 21, 2017 67.83 67.98 67.81 67.92 661,821 -0.02(-0.02%)
Feb 17, 2017 67.94 67.94 67.94 0 +0.18(+0.26%)
Feb 16, 2017 67.62 67.84 67.60 67.76 785,994 +0.20(+0.29%)
Feb 15, 2017 67.50 67.59 67.45 67.56 702,649 -0.10(-0.14%)
Feb 14, 2017 67.85 67.92 67.54 67.66 1,239,355 -0.20(-0.30%)
Feb 13, 2017 67.85 67.89 67.76 67.86 734,244 -0.08(-0.12%)
Feb 10, 2017 67.84 67.98 67.81 67.94 1,032,168 -0.03(-0.05%)
Feb 09, 2017 68.14 68.21 67.97 67.98 748,841 -0.31(-0.45%)
Feb 08, 2017 68.21 68.31 68.12 68.29 1,030,566 +0.24(+0.35%)
Feb 07, 2017 67.99 68.21 67.89 68.05 804,738 +0.07(+0.11%)
Feb 06, 2017 67.92 68.06 67.80 67.98 894,084 +0.27(+0.40%)
Feb 03, 2017 67.78 67.91 67.58 67.71 823,048 +0.07(+0.10%)
Feb 02, 2017 67.75 67.80 67.62 67.64 957,459 +0.03(+0.05%)
Feb 01, 2017 67.48 67.67 67.40 67.61 1,090,718 -0.12(-0.18%)
Jan 31, 2017 67.55 67.81 67.55 67.73 1,023,251 +0.24(+0.36%)
Jan 30, 2017 67.55 67.62 67.49 67.49 786,773 -0.05(-0.07%)
Jan 27, 2017 67.51 67.59 67.47 67.54 843,395 +0.07(+0.11%)
Jan 26, 2017 67.37 67.50 67.25 67.46 1,043,349 +0.09(+0.13%)
Jan 25, 2017 67.44 67.51 67.29 67.38 1,331,981 -0.27(-0.40%)
Jan 24, 2017 67.74 67.79 67.57 67.64 1,009,866 -0.18(-0.26%)
Jan 23, 2017 67.62 67.94 67.57 67.82 5,642,324 +0.24(+0.35%)
Jan 20, 2017 67.38 67.61 67.38 67.59 963,839 +0.10(+0.14%)
Jan 19, 2017 67.53 67.57 67.38 67.49 1,515,419 -0.18(-0.26%)
Jan 18, 2017 67.94 67.99 67.67 67.67 1,513,448 -0.41(-0.60%)
Jan 17, 2017 68.06 68.09 67.92 68.07 1,329,061 +0.31(+0.46%)
Jan 13, 2017 67.77 67.77 67.77 0 -0.11(-0.17%)
Jan 12, 2017 67.97 68.07 67.86 67.88 974,194 +0.03(+0.05%)
Jan 11, 2017 67.82 68.05 67.71 67.85 780,550 +0.04(+0.06%)
Jan 10, 2017 67.79 67.86 67.75 67.81 771,603 +0.02(+0.02%)
Jan 09, 2017 67.78 67.85 67.71 67.79 1,058,563 +0.17(+0.25%)
Jan 06, 2017 67.73 67.78 67.55 67.62 937,353 -0.23(-0.34%)
Jan 05, 2017 67.67 67.93 67.62 67.85 952,625 +0.32(+0.47%)
Jan 04, 2017 67.46 67.57 67.41 67.53 931,973 +0.06(+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.