Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

75.25 +0.12 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 75.05 75.25 74.93 75.25 837,858 +0.12(+0.16%)
May 25, 2023 75.38 75.45 75.09 75.13 1,173,294 -0.42(-0.56%)
May 24, 2023 75.78 75.79 75.48 75.55 1,183,804 -0.15(-0.20%)
May 23, 2023 75.55 75.78 75.49 75.70 916,884 +0.07(+0.09%)
May 22, 2023 75.70 75.83 75.57 75.63 933,014 -0.05(-0.07%)
May 19, 2023 75.74 75.95 75.56 75.68 1,669,996 -0.23(-0.30%)
May 18, 2023 75.98 76.00 75.82 75.91 758,519 -0.37(-0.49%)
May 17, 2023 76.52 76.52 76.18 76.28 897,597 -0.14(-0.18%)
May 16, 2023 76.43 76.52 76.30 76.42 840,281 -0.22(-0.29%)
May 15, 2023 76.62 76.67 76.58 76.64 3,029,792 -0.16(-0.21%)
May 12, 2023 77.20 77.25 76.80 76.80 722,506 -0.38(-0.49%)
May 11, 2023 77.41 77.46 77.17 77.18 749,425 +0.13(+0.17%)
May 10, 2023 76.86 77.06 76.79 77.05 861,466 +0.56(+0.73%)
May 09, 2023 76.54 76.63 76.49 76.49 1,284,042 -0.08(-0.10%)
May 08, 2023 76.62 76.70 76.51 76.57 996,808 -0.42(-0.55%)
May 05, 2023 77.00 77.03 76.81 76.99 944,117 -0.39(-0.50%)
May 04, 2023 77.15 77.68 77.07 77.38 1,120,321 +0.08(+0.10%)
May 03, 2023 77.11 77.33 77.00 77.30 1,037,157 +0.35(+0.45%)
May 02, 2023 76.33 76.96 76.28 76.95 851,182 +0.82(+1.08%)
May 01, 2023 76.71 76.71 76.08 76.13 799,309 -0.83(-1.07%)
Apr 28, 2023 76.83 76.96 76.68 76.96 703,516 +0.55(+0.72%)
Apr 27, 2023 76.66 76.66 76.40 76.41 640,372 -0.41(-0.53%)
Apr 26, 2023 77.10 77.15 76.72 76.82 684,010 -0.33(-0.43%)
Apr 25, 2023 76.88 77.16 76.86 77.15 731,015 +0.59(+0.77%)
Apr 24, 2023 76.35 76.56 76.35 76.56 628,551 +0.37(+0.48%)
Apr 21, 2023 76.47 76.52 76.14 76.19 692,084 -0.10(-0.13%)
Apr 20, 2023 76.27 76.37 76.25 76.29 1,435,636 +0.32(+0.42%)
Apr 19, 2023 76.03 76.07 75.88 75.97 1,320,940 -0.19(-0.25%)
Apr 18, 2023 76.15 76.30 76.09 76.16 773,222 +0.06(+0.08%)
Apr 17, 2023 76.29 76.30 76.06 76.10 1,725,703 -0.39(-0.51%)
Apr 14, 2023 76.50 76.59 76.37 76.49 994,286 -0.33(-0.43%)
Apr 13, 2023 77.00 77.10 76.73 76.82 920,284 +0.00(+0.00%)
Apr 12, 2023 77.04 77.09 76.65 76.82 668,771 +0.14(+0.18%)
Apr 11, 2023 76.86 76.86 76.56 76.68 1,208,054 -0.10(-0.13%)
Apr 10, 2023 76.77 76.78 76.60 76.78 1,016,269 -0.51(-0.66%)
Apr 06, 2023 77.32 77.44 77.27 77.29 2,653,492 +0.02(+0.03%)
Apr 05, 2023 77.33 77.53 77.23 77.27 1,207,519 +0.18(+0.23%)
Apr 04, 2023 76.59 77.16 76.43 77.09 1,787,993 +0.34(+0.44%)
Apr 03, 2023 76.29 76.76 76.22 76.75 702,706 +0.38(+0.49%)
Mar 31, 2023 76.08 76.39 75.96 76.37 838,767 +0.43(+0.56%)
Mar 30, 2023 75.81 75.98 75.75 75.94 570,644 +0.14(+0.18%)
Mar 29, 2023 75.72 75.92 75.66 75.80 708,178 -0.02(-0.03%)
Mar 28, 2023 75.79 75.93 75.74 75.82 834,708 -0.15(-0.20%)
Mar 27, 2023 76.17 76.23 75.94 75.97 489,792 -0.86(-1.11%)
Mar 24, 2023 76.94 77.11 76.67 76.83 1,031,454 +0.18(+0.23%)
Mar 23, 2023 76.17 76.73 76.17 76.65 711,047 +0.49(+0.64%)
Mar 22, 2023 75.31 76.42 75.31 76.16 830,050 +0.76(+1.00%)
Mar 21, 2023 75.53 75.76 75.41 75.41 512,614 -0.40(-0.53%)
Mar 20, 2023 76.20 76.20 75.70 75.80 487,515 -0.32(-0.42%)
Mar 17, 2023 75.76 76.33 75.71 76.12 706,986 +0.61(+0.80%)
Mar 16, 2023 76.23 76.31 75.30 75.52 1,000,661 -0.41(-0.54%)
Mar 15, 2023 75.98 76.30 75.57 75.92 939,862 +0.88(+1.17%)
Mar 14, 2023 75.19 75.35 74.84 75.05 1,245,272 -0.45(-0.59%)
Mar 13, 2023 75.53 76.09 75.28 75.50 1,126,645 +0.62(+0.82%)
Mar 10, 2023 74.52 74.88 74.43 74.88 909,630 +1.06(+1.44%)
Mar 09, 2023 73.56 73.90 73.54 73.81 585,807 +0.37(+0.50%)
Mar 08, 2023 73.67 73.83 73.37 73.45 937,730 -0.10(-0.14%)
Mar 07, 2023 73.79 73.79 73.42 73.54 999,686 -0.13(-0.18%)
Mar 06, 2023 73.96 73.96 73.61 73.67 770,014 -0.07(-0.09%)
Mar 03, 2023 73.55 73.74 73.40 73.74 1,590,719 +0.53(+0.72%)
Mar 02, 2023 73.09 73.28 73.09 73.22 2,445,923 -0.18(-0.24%)
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.