Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

78.49 -0.24 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 75.91 76.17 75.91 76.13 862,428 +0.38(+0.50%)
Oct 30, 2019 75.57 75.76 75.47 75.75 701,492 +0.24(+0.32%)
Oct 29, 2019 75.58 75.60 75.47 75.51 596,228 -0.01(-0.01%)
Oct 28, 2019 75.58 75.58 75.45 75.51 609,806 -0.22(-0.30%)
Oct 25, 2019 75.89 75.89 75.63 75.74 815,274 -0.11(-0.15%)
Oct 24, 2019 75.88 75.95 75.83 75.85 582,242 +0.06(+0.08%)
Oct 23, 2019 75.90 75.91 75.77 75.79 526,743 +0.03(+0.05%)
Oct 22, 2019 75.82 75.83 75.64 75.76 616,785 +0.12(+0.16%)
Oct 21, 2019 75.71 75.77 75.62 75.63 545,575 -0.24(-0.32%)
Oct 18, 2019 75.85 75.93 75.79 75.88 796,408 +0.11(+0.15%)
Oct 17, 2019 75.75 75.88 75.68 75.76 502,650 -0.04(-0.06%)
Oct 16, 2019 75.76 75.83 75.69 75.81 511,313 +0.16(+0.22%)
Oct 15, 2019 75.89 75.90 75.63 75.64 3,608,209 -0.27(-0.35%)
Oct 14, 2019 75.90 75.91 75.79 75.91 369,349 +0.16(+0.22%)
Oct 11, 2019 75.82 75.84 75.61 75.75 750,112 -0.33(-0.43%)
Oct 10, 2019 76.27 76.28 75.99 76.08 491,195 -0.24(-0.32%)
Oct 09, 2019 76.52 76.52 76.31 76.32 650,511 -0.26(-0.34%)
Oct 08, 2019 76.62 76.64 76.41 76.58 420,542 +0.14(+0.18%)
Oct 07, 2019 76.52 76.54 76.39 76.44 505,728 -0.22(-0.29%)
Oct 04, 2019 76.53 76.68 76.50 76.66 756,015 +0.18(+0.24%)
Oct 03, 2019 76.27 76.62 76.27 76.48 615,298 +0.28(+0.36%)
Oct 02, 2019 76.07 76.24 75.99 76.21 760,198 +0.22(+0.28%)
Oct 01, 2019 75.61 76.14 75.57 75.99 760,282 +0.12(+0.16%)
Sep 30, 2019 75.67 75.86 75.62 75.86 516,389 +0.14(+0.18%)
Sep 27, 2019 75.69 75.80 75.66 75.73 527,781 +0.05(+0.07%)
Sep 26, 2019 75.68 75.75 75.63 75.68 472,862 +0.12(+0.16%)
Sep 25, 2019 75.84 75.89 75.49 75.55 650,344 -0.41(-0.53%)
Sep 24, 2019 75.74 75.99 75.71 75.96 443,558 +0.28(+0.38%)
Sep 23, 2019 75.69 75.84 75.61 75.68 545,664 +0.09(+0.11%)
Sep 20, 2019 75.36 75.59 75.31 75.59 474,075 +0.33(+0.44%)
Sep 19, 2019 75.32 75.37 75.24 75.26 497,227 +0.03(+0.03%)
Sep 18, 2019 75.34 75.48 75.11 75.24 677,249 +0.07(+0.09%)
Sep 17, 2019 75.03 75.20 74.94 75.17 454,358 +0.15(+0.20%)
Sep 16, 2019 74.94 75.05 74.85 75.02 641,146 +0.26(+0.35%)
Sep 13, 2019 75.05 75.10 74.74 74.76 665,120 -0.52(-0.69%)
Sep 12, 2019 75.60 75.60 75.17 75.28 597,092 -0.10(-0.14%)
Sep 11, 2019 75.39 75.50 75.36 75.38 623,597 -0.09(-0.13%)
Sep 10, 2019 75.81 75.82 75.46 75.48 640,079 -0.46(-0.60%)
Sep 09, 2019 75.99 76.03 75.89 75.93 427,938 -0.31(-0.41%)
Sep 06, 2019 76.21 76.32 76.18 76.24 486,487 +0.03(+0.05%)
Sep 05, 2019 76.33 76.33 76.05 76.21 1,041,078 -0.44(-0.57%)
Sep 04, 2019 76.49 76.68 76.44 76.65 611,136 +0.16(+0.20%)
Sep 03, 2019 76.45 76.67 76.28 76.49 897,945 +0.08(+0.10%)
Aug 30, 2019 76.30 76.41 76.24 76.41 583,742 +0.03(+0.05%)
Aug 29, 2019 76.45 76.45 76.22 76.38 783,815 -0.09(-0.11%)
Aug 28, 2019 76.56 76.56 76.44 76.47 632,347 -0.04(-0.06%)
Aug 27, 2019 76.29 76.51 76.24 76.51 522,234 +0.34(+0.45%)
Aug 26, 2019 76.25 76.33 76.13 76.17 581,971 -0.09(-0.11%)
Aug 23, 2019 75.95 76.34 75.90 76.25 759,644 +0.32(+0.42%)
Aug 22, 2019 75.93 76.09 75.89 75.93 723,635 -0.09(-0.11%)
Aug 21, 2019 75.98 76.17 75.93 76.02 841,879 -0.14(-0.18%)
Aug 20, 2019 76.11 76.16 76.03 76.16 686,247 +0.33(+0.43%)
Aug 19, 2019 75.80 75.91 75.76 75.83 691,560 -0.22(-0.28%)
Aug 16, 2019 75.96 76.06 75.75 76.04 1,120,749 -0.09(-0.11%)
Aug 15, 2019 75.82 76.20 75.77 76.13 1,215,202 +0.39(+0.51%)
Aug 14, 2019 75.73 75.82 75.66 75.74 514,518 +0.29(+0.39%)
Aug 13, 2019 75.63 75.66 75.35 75.45 749,080 -0.22(-0.30%)
Aug 12, 2019 75.52 75.71 75.48 75.67 392,177 +0.32(+0.42%)
Aug 09, 2019 75.52 75.55 75.31 75.36 444,579 -0.18(-0.24%)
Aug 08, 2019 75.30 75.54 75.16 75.54 746,573 +0.14(+0.18%)
Aug 07, 2019 75.81 75.89 75.38 75.40 2,337,659 -0.03(-0.03%)
Aug 06, 2019 75.30 75.43 75.17 75.43 1,080,054 +0.14(+0.18%)
Aug 05, 2019 75.19 75.36 75.11 75.29 801,356 +0.42(+0.56%)
Aug 02, 2019 74.82 74.91 74.73 74.87 783,478 +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.