Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

78.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 82.95 83.01 82.86 82.98 1,159,625 +0.11(+0.13%)
Jul 30, 2020 82.95 82.95 82.83 82.88 1,060,683 +0.03(+0.03%)
Jul 29, 2020 82.67 82.85 82.61 82.85 1,332,915 +0.22(+0.27%)
Jul 28, 2020 82.68 82.70 82.59 82.63 836,727 +0.05(+0.06%)
Jul 27, 2020 82.74 82.74 82.53 82.58 1,779,036 -0.08(-0.10%)
Jul 24, 2020 82.74 82.78 82.66 82.66 911,961 -0.10(-0.12%)
Jul 23, 2020 82.81 82.81 82.71 82.75 958,337 +0.06(+0.07%)
Jul 22, 2020 82.77 82.77 82.66 82.69 1,084,511 +0.07(+0.09%)
Jul 21, 2020 82.62 82.69 82.60 82.62 839,540 +0.11(+0.14%)
Jul 20, 2020 82.59 82.65 82.48 82.51 992,869 +0.04(+0.05%)
Jul 17, 2020 82.49 82.50 82.37 82.46 835,539 +0.11(+0.13%)
Jul 16, 2020 82.41 82.45 82.35 82.36 1,076,079 +0.04(+0.04%)
Jul 15, 2020 82.24 82.33 82.22 82.32 963,888 +0.04(+0.05%)
Jul 14, 2020 82.25 82.32 82.19 82.28 1,827,603 +0.12(+0.15%)
Jul 13, 2020 82.16 82.21 82.06 82.15 2,110,159 +0.01(+0.01%)
Jul 10, 2020 82.31 82.31 82.12 82.15 689,734 -0.11(-0.14%)
Jul 09, 2020 82.15 82.29 82.10 82.26 993,367 +0.15(+0.18%)
Jul 08, 2020 82.11 82.13 82.03 82.11 1,314,125 +0.03(+0.03%)
Jul 07, 2020 82.13 82.16 82.07 82.08 1,454,085 -0.02(-0.02%)
Jul 06, 2020 82.02 82.10 81.91 82.10 1,192,983 +0.02(+0.02%)
Jul 02, 2020 82.04 82.10 81.87 82.08 891,294 +0.11(+0.14%)
Jul 01, 2020 81.87 81.98 81.78 81.97 1,040,184 +0.05(+0.07%)
Jun 30, 2020 81.95 81.96 81.79 81.91 1,114,867 +0.03(+0.03%)
Jun 29, 2020 81.72 81.89 81.66 81.89 867,211 +0.19(+0.24%)
Jun 26, 2020 81.67 81.73 81.63 81.69 1,298,516 +0.04(+0.05%)
Jun 25, 2020 81.72 81.75 81.61 81.65 824,401 +0.05(+0.06%)
Jun 24, 2020 81.65 81.65 81.48 81.60 798,431 -0.06(-0.08%)
Jun 23, 2020 81.59 81.73 81.57 81.66 1,093,356 +0.03(+0.03%)
Jun 22, 2020 81.77 81.92 81.58 81.63 652,545 -0.07(-0.09%)
Jun 19, 2020 81.68 81.76 81.63 81.70 1,075,422 +0.04(+0.05%)
Jun 18, 2020 81.86 81.86 81.66 81.66 758,073 -0.02(-0.02%)
Jun 17, 2020 81.79 81.81 81.57 81.68 1,018,525 -0.04(-0.04%)
Jun 16, 2020 81.63 81.74 81.57 81.71 1,856,187 +0.08(+0.10%)
Jun 15, 2020 81.31 81.74 81.27 81.63 904,171 +0.40(+0.50%)
Jun 12, 2020 81.37 81.53 81.20 81.23 780,656 +0.01(+0.01%)
Jun 11, 2020 81.43 81.45 81.14 81.22 1,836,707 -0.15(-0.18%)
Jun 10, 2020 81.16 81.42 80.98 81.37 1,286,675 +0.45(+0.55%)
Jun 09, 2020 81.06 81.06 80.87 80.92 1,944,195 +0.12(+0.15%)
Jun 08, 2020 80.81 80.89 80.78 80.80 1,187,127 +0.07(+0.09%)
Jun 05, 2020 80.78 80.80 80.60 80.73 1,777,126 -0.12(-0.15%)
Jun 04, 2020 80.96 81.04 80.79 80.85 1,543,449 -0.03(-0.03%)
Jun 03, 2020 81.10 81.13 80.87 80.88 1,394,412 -0.29(-0.36%)
Jun 02, 2020 81.17 81.31 81.11 81.17 709,319 +0.00(+0.00%)
Jun 01, 2020 81.03 81.20 80.97 81.17 787,883 +0.14(+0.18%)
May 29, 2020 80.94 81.05 80.83 81.02 1,195,296 +0.25(+0.30%)
May 28, 2020 80.74 80.81 80.72 80.78 882,185 +0.00(+0.00%)
May 27, 2020 80.71 80.79 80.65 80.78 884,069 +0.07(+0.09%)
May 26, 2020 80.63 80.71 80.56 80.71 725,272 +0.12(+0.15%)
May 22, 2020 80.64 80.65 80.51 80.59 1,103,763 +0.07(+0.09%)
May 21, 2020 80.63 80.66 80.45 80.52 1,450,312 +0.02(+0.02%)
May 20, 2020 80.32 80.56 80.24 80.50 1,135,617 +0.27(+0.34%)
May 19, 2020 80.17 80.30 80.08 80.23 836,409 +0.15(+0.19%)
May 18, 2020 80.17 80.17 80.02 80.08 1,114,797 -0.02(-0.02%)
May 15, 2020 80.10 80.16 80.03 80.09 1,075,151 +0.04(+0.05%)
May 14, 2020 79.96 80.09 79.94 80.05 895,605 +0.11(+0.14%)
May 13, 2020 79.97 80.01 79.86 79.94 862,032 +0.12(+0.15%)
May 12, 2020 79.75 79.83 79.61 79.81 1,013,218 +0.21(+0.26%)
May 11, 2020 79.75 79.83 79.53 79.60 1,527,774 -0.18(-0.23%)
May 08, 2020 79.79 79.96 79.72 79.79 835,545 -0.12(-0.15%)
May 07, 2020 79.66 80.01 79.66 79.91 848,055 +0.26(+0.33%)
May 06, 2020 79.76 79.81 79.51 79.65 1,103,546 -0.28(-0.35%)
May 05, 2020 79.88 79.96 79.79 79.93 1,055,130 +0.02(+0.02%)
May 04, 2020 79.95 79.95 79.82 79.91 1,231,478 +0.11(+0.13%)
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.