Indicators

Interm Term Bond ETF Vanguard (NY: BIV )

74.49 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	80.09	80.27		80.25	1,214,809	+0.07(+0.08%)
Jan 28, 2022	79.92	80.22	79.92	80.18	1,747,149	+0.12(+0.15%)
Jan 27, 2022	80.01	80.22	79.98	80.06	1,608,545	+0.14(+0.18%)
Jan 26, 2022	80.42	80.60	79.91	79.92	4,732,258	-0.49(-0.61%)
Jan 25, 2022	80.49	80.61	80.35	80.41	1,405,781	-0.06(-0.07%)
Jan 24, 2022	80.64	80.71	80.46	80.46	1,590,765	-0.06(-0.07%)
Jan 21, 2022	80.42	80.62	80.42	80.52	1,379,214	+0.36(+0.46%)
Jan 20, 2022	80.20	80.24	80.13	80.15	1,110,030	+0.02(+0.02%)
Jan 19, 2022	79.80	80.26	79.80	80.13	835,287	+0.14(+0.18%)
Jan 18, 2022	80.20	80.24	79.97	79.99	1,581,942	-0.51(-0.63%)
Jan 14, 2022				80.50	0	-0.47(-0.58%)
Jan 13, 2022	80.84	80.98	80.77	80.97	1,461,530	+0.16(+0.20%)
Jan 12, 2022	80.86	80.99	80.78	80.81	2,351,777	+0.04(+0.05%)
Jan 11, 2022	80.55	80.77	80.51	80.77	977,683	+0.18(+0.22%)
Jan 10, 2022	80.56	80.64	80.42	80.59	1,326,501	-0.07(-0.08%)
Jan 07, 2022	80.80	80.89	80.55	80.66	964,753	-0.25(-0.31%)
Jan 06, 2022	80.92	80.95	80.83	80.91	891,871	-0.21(-0.25%)
Jan 05, 2022	81.42	81.44	81.05	81.12	896,374	-0.33(-0.40%)
Jan 04, 2022	81.29	81.44	81.26	81.44	1,338,354	-0.01(-0.01%)

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.