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 (%)
Jan 31, 2012	59.13	59.32	59.12	59.28	422,245	+0.15(+0.26%)
Jan 30, 2012	59.07	59.21	59.01	59.12	760,333	+0.18(+0.31%)
Jan 27, 2012	58.88	58.99	58.81	58.94	219,384	+0.10(+0.17%)
Jan 26, 2012	58.75	58.87	58.66	58.84	358,842	+0.36(+0.61%)
Jan 25, 2012	58.29	58.61	58.27	58.48	974,174	+0.23(+0.40%)
Jan 24, 2012	58.23	58.31	58.10	58.25	275,930	-0.03(-0.06%)
Jan 23, 2012	58.27	58.30	58.15	58.28	231,897	-0.07(-0.13%)
Jan 20, 2012	58.44	58.44	58.30	58.36	238,786	-0.02(-0.03%)
Jan 19, 2012	58.63	58.65	58.34	58.38	1,141,333	-0.24(-0.41%)
Jan 18, 2012	58.75	58.76	58.54	58.62	495,826	-0.03(-0.05%)
Jan 17, 2012	58.67	58.75	58.61	58.64	545,723	+0.01(+0.02%)
Jan 13, 2012	58.66	58.74	58.53	58.63	248,425	+0.19(+0.33%)
Jan 12, 2012	58.58	58.59	58.37	58.44	230,451	-0.08(-0.14%)
Jan 11, 2012	58.41	58.54	58.29	58.52	387,695	+0.15(+0.25%)
Jan 10, 2012	58.38	58.44	58.22	58.37	322,749	-0.05(-0.09%)
Jan 09, 2012	58.40	58.50	58.34	58.42	507,341	+0.05(+0.08%)
Jan 06, 2012	58.31	58.43	58.26	58.38	345,616	+0.14(+0.24%)
Jan 05, 2012	58.22	58.32	58.17	58.24	319,080	+0.04(+0.07%)

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.