Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

78.49 -0.24 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 65.32 65.38 65.23 65.26 357,711 +0.00(+0.00%)
May 28, 2015 65.23 65.30 65.13 65.26 311,807 +0.03(+0.04%)
May 27, 2015 65.17 65.24 65.05 65.23 481,773 +0.02(+0.03%)
May 26, 2015 64.96 65.22 64.95 65.21 311,469 +0.21(+0.32%)
May 22, 2015 65.01 65.00 65.00 65.00 259,457 -0.05(-0.07%)
May 21, 2015 64.97 65.11 64.88 65.05 530,453 +0.20(+0.31%)
May 20, 2015 64.87 64.97 64.79 64.85 537,144 +0.06(+0.09%)
May 19, 2015 64.82 64.97 64.75 64.79 384,395 -0.24(-0.37%)
May 18, 2015 65.22 65.22 64.97 65.03 365,670 -0.27(-0.41%)
May 15, 2015 65.10 65.33 65.06 65.29 330,976 +0.33(+0.51%)
May 14, 2015 64.87 65.02 64.79 64.97 303,339 +0.21(+0.33%)
May 13, 2015 65.03 65.03 64.74 64.75 435,112 -0.06(-0.09%)
May 12, 2015 64.71 64.90 64.60 64.81 508,204 +0.00(+0.00%)
May 11, 2015 65.13 65.15 64.77 64.81 2,066,525 -0.51(-0.79%)
May 08, 2015 65.37 65.45 65.24 65.33 638,505 +0.30(+0.46%)
May 07, 2015 64.99 65.11 64.94 65.03 507,519 +0.10(+0.15%)
May 06, 2015 65.07 65.08 64.84 64.93 456,346 -0.18(-0.27%)
May 05, 2015 65.21 65.22 64.99 65.10 463,735 -0.13(-0.20%)
May 04, 2015 65.29 65.39 65.17 65.23 441,739 -0.05(-0.08%)
May 01, 2015 65.42 65.46 65.25 65.29 412,701 -0.26(-0.39%)
Apr 30, 2015 65.40 65.56 65.22 65.54 423,828 +0.01(+0.01%)
Apr 29, 2015 65.52 65.64 65.42 65.54 404,919 -0.23(-0.35%)
Apr 28, 2015 65.94 65.98 65.76 65.76 424,330 -0.28(-0.42%)
Apr 27, 2015 66.09 66.11 65.96 66.04 520,394 -0.04(-0.06%)
Apr 24, 2015 66.00 66.11 66.00 66.08 343,790 +0.15(+0.22%)
Apr 23, 2015 65.83 65.99 65.73 65.93 371,678 +0.15(+0.23%)
Apr 22, 2015 66.02 66.02 65.76 65.78 266,462 -0.28(-0.42%)
Apr 21, 2015 66.11 66.11 65.99 66.05 340,617 -0.05(-0.08%)
Apr 20, 2015 66.16 66.18 66.03 66.11 354,504 -0.03(-0.05%)
Apr 17, 2015 66.04 66.22 65.97 66.14 342,504 +0.02(+0.03%)
Apr 16, 2015 66.11 66.16 65.94 66.12 331,816 +0.06(+0.09%)
Apr 15, 2015 66.09 66.12 66.02 66.05 380,361 +0.08(+0.12%)
Apr 14, 2015 66.08 66.12 65.93 65.98 349,267 +0.15(+0.23%)
Apr 13, 2015 65.80 65.88 65.76 65.83 486,988 +0.03(+0.05%)
Apr 10, 2015 65.89 65.91 65.76 65.79 328,639 -0.02(-0.03%)
Apr 09, 2015 66.01 66.01 65.75 65.82 429,712 -0.21(-0.31%)
Apr 08, 2015 66.08 66.08 65.92 66.02 395,484 -0.05(-0.07%)
Apr 07, 2015 65.99 66.07 65.89 66.07 569,577 +0.06(+0.09%)
Apr 06, 2015 66.15 66.20 65.99 66.01 343,089 +0.08(+0.13%)
Apr 02, 2015 66.06 65.92 65.92 65.92 304,121 -0.10(-0.15%)
Apr 01, 2015 65.95 66.05 65.93 66.02 545,120 +0.31(+0.47%)
Mar 31, 2015 65.64 65.76 65.59 65.71 369,713 +0.11(+0.16%)
Mar 30, 2015 65.61 65.64 65.55 65.61 2,026,475 +0.02(+0.02%)
Mar 27, 2015 65.50 65.62 65.41 65.59 432,976 +0.16(+0.24%)
Mar 26, 2015 65.52 65.53 65.35 65.43 660,828 -0.23(-0.35%)
Mar 25, 2015 65.89 65.89 65.65 65.66 472,430 -0.17(-0.25%)
Mar 24, 2015 65.71 65.85 65.64 65.83 454,721 +0.13(+0.20%)
Mar 23, 2015 65.66 65.73 65.54 65.70 430,882 +0.11(+0.16%)
Mar 20, 2015 65.44 65.62 65.44 65.59 286,336 +0.27(+0.41%)
Mar 19, 2015 65.49 65.58 65.27 65.33 442,398 -0.27(-0.41%)
Mar 18, 2015 65.11 65.64 64.98 65.59 413,880 +0.58(+0.89%)
Mar 17, 2015 65.01 65.03 64.91 65.01 330,889 +0.06(+0.09%)
Mar 16, 2015 65.01 65.03 64.86 64.95 472,431 +0.12(+0.19%)
Mar 13, 2015 64.85 64.97 64.80 64.83 306,549 -0.14(-0.22%)
Mar 12, 2015 65.06 65.08 64.87 64.98 465,701 +0.09(+0.14%)
Mar 11, 2015 64.75 64.91 64.72 64.88 403,048 +0.14(+0.21%)
Mar 10, 2015 64.82 64.89 64.66 64.75 568,566 +0.14(+0.21%)
Mar 09, 2015 64.60 64.69 64.48 64.61 370,153 +0.14(+0.21%)
Mar 06, 2015 64.64 64.64 64.43 64.47 327,342 -0.49(-0.75%)
Mar 05, 2015 64.88 65.00 64.83 64.96 510,800 +0.09(+0.14%)
Mar 04, 2015 64.92 64.88 64.78 64.87 417,274 -0.01(-0.01%)
Mar 03, 2015 64.98 65.02 64.82 64.88 495,061 -0.12(-0.19%)
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.