Indicators

Interm Term Bond ETF Vanguard (NY: BIV )

74.55 -0.14 (-0.19%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	79.28	79.60	79.28	79.55	1,306,301	+0.65(+0.82%)
Feb 25, 2022	78.82	78.92	78.71	78.91	1,398,365	+0.04(+0.05%)
Feb 24, 2022	78.95	79.09	78.76	78.87	2,532,610	+0.16(+0.20%)
Feb 23, 2022	78.85	78.90	78.69	78.71	1,201,942	-0.34(-0.43%)
Feb 22, 2022	78.97	79.07	78.89	79.05	1,525,662	-0.07(-0.08%)
Feb 18, 2022				79.11	0	+0.14(+0.18%)
Feb 17, 2022	78.87	79.03	78.86	78.97	1,427,149	+0.22(+0.27%)
Feb 16, 2022	78.75	78.79	78.54	78.76	1,396,404	+0.12(+0.15%)
Feb 15, 2022	78.67	78.80	78.63	78.64	1,482,029	-0.18(-0.23%)
Feb 14, 2022	78.93	79.01	78.73	78.81	1,116,494	-0.39(-0.50%)
Feb 11, 2022	78.90	79.29	78.62	79.21	1,618,929	+0.60(+0.76%)
Feb 10, 2022	79.04	79.12	78.61	78.61	1,555,572	-0.73(-0.92%)
Feb 09, 2022	79.40	79.55	79.34	79.34	1,137,964	+0.09(+0.12%)
Feb 08, 2022	79.34	79.36	79.25	79.24	936,709	-0.25(-0.32%)
Feb 07, 2022	79.44	79.54	79.34	79.50	2,761,001	+0.07(+0.08%)
Feb 04, 2022	79.62	79.66	79.33	79.43	2,121,023	-0.53(-0.67%)
Feb 03, 2022	80.05			79.97	1,776,427	-0.31(-0.39%)
Feb 02, 2022	80.30	80.47	80.28	80.28	939,061	+0.05(+0.06%)

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.