Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

78.49 -0.24 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 60.51 60.70 60.50 60.60 338,222 +0.16(+0.26%)
May 30, 2012 60.29 60.46 60.29 60.45 427,828 +0.35(+0.59%)
May 29, 2012 60.16 60.20 60.08 60.10 599,313 -0.05(-0.08%)
May 25, 2012 60.08 60.14 59.99 60.14 322,128 +0.22(+0.36%)
May 24, 2012 59.98 60.00 59.90 59.93 242,942 -0.10(-0.16%)
May 23, 2012 60.05 60.13 60.02 60.02 373,917 +0.10(+0.17%)
May 22, 2012 59.92 59.94 59.82 59.92 359,081 -0.12(-0.20%)
May 21, 2012 60.10 60.11 60.01 60.04 242,957 -0.14(-0.23%)
May 18, 2012 60.11 60.21 60.05 60.18 213,202 -0.05(-0.08%)
May 17, 2012 60.09 60.24 60.02 60.22 350,898 +0.01(+0.01%)
May 16, 2012 60.11 60.25 60.08 60.22 431,857 -0.01(-0.02%)
May 15, 2012 60.27 60.27 60.16 60.23 313,486 +0.07(+0.12%)
May 14, 2012 60.20 60.27 60.14 60.16 317,675 +0.06(+0.10%)
May 11, 2012 60.03 60.12 59.99 60.10 283,461 +0.07(+0.12%)
May 10, 2012 59.94 60.02 59.88 60.02 255,881 +0.03(+0.06%)
May 09, 2012 60.03 60.16 59.98 59.99 386,721 -0.06(-0.10%)
May 08, 2012 60.12 60.15 60.02 60.05 370,642 +0.03(+0.06%)
May 07, 2012 60.03 60.07 59.99 60.01 297,626 +0.01(+0.02%)
May 04, 2012 59.95 60.01 59.89 60.00 374,791 +0.16(+0.27%)
May 03, 2012 59.78 59.89 59.75 59.84 302,272 +0.01(+0.01%)
May 02, 2012 59.82 59.87 59.77 59.84 345,896 +0.09(+0.15%)
May 01, 2012 59.88 59.88 59.67 59.75 473,491 +0.04(+0.07%)
Apr 30, 2012 59.75 59.78 59.71 59.71 312,261 -0.03(-0.05%)
Apr 27, 2012 59.67 59.74 59.61 59.74 379,013 +0.09(+0.15%)
Apr 26, 2012 59.67 59.72 59.60 59.65 494,543 +0.14(+0.24%)
Apr 25, 2012 59.54 59.57 59.36 59.50 516,671 -0.08(-0.14%)
Apr 24, 2012 59.62 59.63 59.54 59.59 483,314 -0.07(-0.11%)
Apr 23, 2012 59.70 59.71 59.64 59.65 337,754 +0.10(+0.16%)
Apr 20, 2012 59.51 59.59 59.42 59.56 443,252 -0.03(-0.06%)
Apr 19, 2012 59.59 59.62 59.54 59.59 517,900 +0.05(+0.08%)
Apr 18, 2012 59.52 59.56 59.47 59.54 379,275 +0.07(+0.11%)
Apr 17, 2012 59.43 59.48 59.35 59.48 549,273 +0.10(+0.16%)
Apr 16, 2012 59.55 59.61 59.38 59.38 927,402 -0.16(-0.27%)
Apr 13, 2012 59.51 59.59 59.44 59.54 545,799 +0.22(+0.38%)
Apr 12, 2012 59.44 59.44 59.27 59.32 674,015 -0.05(-0.09%)
Apr 11, 2012 59.38 59.42 59.31 59.38 751,928 -0.11(-0.18%)
Apr 10, 2012 59.41 59.53 59.31 59.48 1,923,873 +0.21(+0.36%)
Apr 09, 2012 59.41 59.41 59.21 59.27 337,469 +0.40(+0.68%)
Apr 05, 2012 58.87 58.89 58.76 58.87 194,608 +0.20(+0.35%)
Apr 04, 2012 58.63 58.72 58.59 58.67 212,889 +0.16(+0.27%)
Apr 03, 2012 58.88 58.97 58.49 58.51 275,218 -0.36(-0.61%)
Apr 02, 2012 58.80 58.95 58.78 58.87 582,265 +0.14(+0.24%)
Mar 30, 2012 58.88 58.94 58.66 58.73 248,082 -0.07(-0.13%)
Mar 29, 2012 58.81 58.82 58.70 58.80 170,907 +0.17(+0.29%)
Mar 28, 2012 58.69 58.80 58.64 58.64 296,180 -0.09(-0.15%)
Mar 27, 2012 58.54 58.76 58.54 58.72 199,396 +0.24(+0.42%)
Mar 26, 2012 58.57 58.62 58.45 58.48 401,951 -0.11(-0.18%)
Mar 23, 2012 58.50 58.63 58.47 58.59 163,247 +0.15(+0.25%)
Mar 22, 2012 58.51 58.51 58.39 58.44 209,481 +0.05(+0.09%)
Mar 21, 2012 58.25 58.39 58.25 58.39 262,387 +0.29(+0.50%)
Mar 20, 2012 58.32 58.34 58.01 58.10 335,039 -0.07(-0.13%)
Mar 19, 2012 58.39 58.39 58.11 58.17 236,708 -0.29(-0.50%)
Mar 16, 2012 58.33 58.49 58.26 58.46 389,546 -0.03(-0.05%)
Mar 15, 2012 58.44 58.60 58.42 58.49 420,171 +0.05(+0.08%)
Mar 14, 2012 58.79 58.79 58.39 58.44 347,221 -0.49(-0.84%)
Mar 13, 2012 59.14 59.14 58.91 58.93 310,562 -0.29(-0.49%)
Mar 12, 2012 59.32 59.32 59.21 59.22 767,665 +0.00(+0.00%)
Mar 09, 2012 59.20 59.23 59.10 59.22 208,485 -0.01(-0.02%)
Mar 08, 2012 59.32 59.34 59.20 59.24 278,751 -0.09(-0.16%)
Mar 07, 2012 59.37 59.38 59.26 59.33 359,567 -0.05(-0.08%)
Mar 06, 2012 59.39 59.45 59.34 59.38 236,050 +0.13(+0.22%)
Mar 05, 2012 59.35 59.37 59.23 59.25 273,225 -0.13(-0.23%)
Mar 02, 2012 59.28 59.42 59.23 59.38 328,185 +0.21(+0.35%)
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.