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, 2021 81.07 81.18 80.97 81.03 1,394,433 +0.01(+0.01%)
Mar 30, 2021 80.92 81.09 80.77 81.02 1,901,546 -0.01(-0.01%)
Mar 29, 2021 81.28 81.38 80.99 81.03 1,058,850 -0.17(-0.21%)
Mar 26, 2021 81.28 81.39 81.20 81.20 862,653 -0.24(-0.29%)
Mar 25, 2021 81.51 81.52 81.28 81.44 903,876 +0.05(+0.07%)
Mar 24, 2021 81.25 81.43 81.22 81.39 979,778 +0.01(+0.01%)
Mar 23, 2021 81.20 81.38 81.16 81.38 877,605 +0.26(+0.33%)
Mar 22, 2021 81.04 81.18 81.00 81.11 1,164,846 +0.19(+0.24%)
Mar 19, 2021 80.83 81.01 80.79 80.92 1,336,248 -0.04(-0.05%)
Mar 18, 2021 80.90 81.04 80.75 80.96 1,355,405 -0.43(-0.53%)
Mar 17, 2021 81.17 81.54 81.01 81.39 2,045,870 +0.01(+0.01%)
Mar 16, 2021 81.40 81.46 81.30 81.38 1,410,218 +0.07(+0.09%)
Mar 15, 2021 81.30 81.41 81.26 81.30 1,018,340 +0.07(+0.09%)
Mar 12, 2021 81.35 81.60 81.14 81.23 2,574,821 -0.47(-0.57%)
Mar 11, 2021 81.77 81.83 81.62 81.70 2,019,004 +0.05(+0.06%)
Mar 10, 2021 81.47 81.73 81.45 81.65 1,236,677 +0.16(+0.19%)
Mar 09, 2021 81.40 81.51 81.36 81.50 770,221 +0.38(+0.47%)
Mar 08, 2021 81.43 81.53 81.11 81.11 1,043,657 -0.52(-0.64%)
Mar 05, 2021 81.62 81.67 81.40 81.63 2,057,973 -0.13(-0.16%)
Mar 04, 2021 82.16 82.19 81.67 81.76 5,909,743 -0.35(-0.42%)
Mar 03, 2021 82.27 82.27 82.08 82.11 1,294,735 -0.40(-0.49%)
Mar 02, 2021 82.45 82.56 82.38 82.51 1,273,930 +0.05(+0.07%)
Mar 01, 2021 82.37 82.49 82.30 82.46 2,261,136 +0.10(+0.12%)
Feb 26, 2021 82.05 82.39 81.81 82.36 2,793,811 +0.59(+0.72%)
Feb 25, 2021 82.47 82.53 81.53 81.76 4,442,576 -1.09(-1.32%)
Feb 24, 2021 82.60 82.89 82.54 82.86 1,886,446 -0.04(-0.04%)
Feb 23, 2021 82.68 82.93 82.66 82.90 2,005,586 +0.08(+0.10%)
Feb 22, 2021 82.90 83.01 82.79 82.81 3,323,108 -0.16(-0.19%)
Feb 19, 2021 83.15 83.32 82.91 82.97 936,461 -0.30(-0.36%)
Feb 18, 2021 83.21 83.33 83.13 83.27 1,428,666 -0.04(-0.04%)
Feb 17, 2021 83.28 83.31 83.16 83.31 1,636,820 +0.15(+0.18%)
Feb 16, 2021 83.43 83.60 83.16 83.16 1,320,341 -0.50(-0.60%)
Feb 12, 2021 83.75 83.80 83.65 83.66 1,435,454 -0.21(-0.25%)
Feb 11, 2021 83.96 83.96 83.83 83.87 1,260,555 -0.05(-0.07%)
Feb 10, 2021 83.84 83.93 83.77 83.93 785,280 +0.16(+0.19%)
Feb 09, 2021 83.77 83.81 83.71 83.77 956,458 +0.04(+0.04%)
Feb 08, 2021 83.71 83.83 83.68 83.73 861,036 -0.01(-0.01%)
Feb 05, 2021 83.81 83.87 83.72 83.74 1,064,993 -0.08(-0.10%)
Feb 04, 2021 83.72 83.83 83.62 83.83 860,149 +0.05(+0.07%)
Feb 03, 2021 83.83 83.84 83.72 83.77 1,275,103 -0.07(-0.09%)
Feb 02, 2021 83.85 83.89 83.82 83.84 1,105,956 -0.13(-0.15%)
Feb 01, 2021 83.93 84.08 83.89 83.97 1,522,505 +0.07(+0.08%)
Jan 29, 2021 83.81 83.95 83.80 83.90 961,974 -0.07(-0.09%)
Jan 28, 2021 84.04 84.05 83.91 83.98 910,253 -0.15(-0.17%)
Jan 27, 2021 84.17 84.18 84.06 84.12 1,175,687 +0.06(+0.08%)
Jan 26, 2021 84.04 84.11 83.97 84.06 1,483,334 +0.04(+0.04%)
Jan 25, 2021 83.98 84.08 83.93 84.02 1,653,177 +0.18(+0.22%)
Jan 22, 2021 83.88 83.90 83.80 83.84 1,004,158 +0.00(+0.00%)
Jan 21, 2021 83.83 83.99 83.77 83.84 1,312,303 -0.05(-0.07%)
Jan 20, 2021 83.84 83.94 83.83 83.89 1,025,220 +0.02(+0.02%)
Jan 19, 2021 83.78 83.92 83.75 83.88 1,796,242 +0.04(+0.04%)
Jan 15, 2021 83.84 83.94 83.74 83.84 1,369,526 +0.06(+0.08%)
Jan 14, 2021 83.89 83.93 83.69 83.78 1,431,230 -0.05(-0.07%)
Jan 13, 2021 83.73 83.94 83.67 83.83 2,041,388 +0.25(+0.29%)
Jan 12, 2021 83.45 83.60 83.30 83.59 8,531,116 +0.03(+0.03%)
Jan 11, 2021 83.68 83.68 83.54 83.56 1,077,367 -0.17(-0.21%)
Jan 08, 2021 83.81 83.89 83.63 83.73 1,360,298 -0.17(-0.21%)
Jan 07, 2021 83.89 83.93 83.84 83.90 1,848,433 -0.11(-0.13%)
Jan 06, 2021 84.26 84.46 83.89 84.01 1,357,442 -0.37(-0.44%)
Jan 05, 2021 84.47 84.47 84.30 84.39 1,616,657 -0.12(-0.14%)
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.