Indicators

Interm Term Bond ETF Vanguard (NY: BIV )

74.36 +0.11 (+0.15%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	48.92	49.13	48.85	49.13	130,385	+0.21(+0.42%)
Jan 28, 2010	48.93	48.97	48.83	48.92	128,233	-0.02(-0.04%)
Jan 27, 2010	49.12	49.14	48.88	48.94	179,312	-0.08(-0.16%)
Jan 26, 2010	49.18	49.18	49.01	49.02	310,866	-0.07(-0.15%)
Jan 25, 2010	49.06	49.09	49.03	49.09	165,551	+0.00(+0.00%)
Jan 22, 2010	49.06	49.16	48.99	49.09	120,721	-0.01(-0.01%)
Jan 21, 2010	48.97	49.16	48.90	49.09	169,147	+0.17(+0.35%)
Jan 20, 2010	48.87	48.97	48.85	48.92	206,639	+0.13(+0.26%)
Jan 19, 2010	48.77	48.80	48.70	48.80	190,573	-0.06(-0.12%)
Jan 15, 2010	48.85	48.86	48.86	48.86	232,611	+0.10(+0.20%)
Jan 14, 2010	48.72	48.80	48.61	48.76	161,226	+0.14(+0.28%)
Jan 13, 2010	48.72	48.94	48.58	48.62	155,415	-0.17(-0.36%)
Jan 12, 2010	48.79	48.85	48.68	48.80	217,141	+0.21(+0.43%)
Jan 11, 2010	48.57	48.63	48.46	48.59	299,312	+0.08(+0.17%)
Jan 08, 2010	48.56	48.57	48.39	48.51	156,933	+0.11(+0.23%)
Jan 07, 2010	48.46	48.47	48.35	48.39	186,259	-0.06(-0.13%)
Jan 06, 2010	48.56	48.57	48.37	48.46	182,197	-0.13(-0.26%)
Jan 05, 2010	48.52	48.62	48.42	48.58	157,958	+0.26(+0.53%)

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.