Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

73.27 -0.32 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 60.20 60.12 60.12 60.12 537,461 -0.19(-0.32%)
Dec 30, 2013 60.22 60.36 60.21 60.31 717,409 +0.10(+0.17%)
Dec 27, 2013 60.16 60.25 60.12 60.21 541,650 +0.04(+0.06%)
Dec 26, 2013 60.20 60.26 60.17 60.17 402,507 -0.09(-0.16%)
Dec 24, 2013 60.33 60.34 60.23 60.27 192,140 -0.11(-0.19%)
Dec 23, 2013 60.43 60.51 60.35 60.38 502,991 -0.13(-0.22%)
Dec 20, 2013 60.46 60.59 60.46 60.51 327,796 +0.02(+0.04%)
Dec 19, 2013 60.43 60.49 60.35 60.49 467,213 -0.15(-0.24%)
Dec 18, 2013 60.59 60.86 60.46 60.64 526,422 -0.11(-0.18%)
Dec 17, 2013 60.59 60.75 60.59 60.75 363,110 +0.15(+0.24%)
Dec 16, 2013 60.62 60.67 60.53 60.60 521,346 +0.05(+0.08%)
Dec 13, 2013 60.48 60.61 60.46 60.55 364,245 +0.07(+0.11%)
Dec 12, 2013 60.53 60.56 60.44 60.48 842,927 -0.12(-0.19%)
Dec 11, 2013 60.70 60.78 60.60 60.60 426,468 -0.16(-0.26%)
Dec 10, 2013 60.71 60.77 60.65 60.76 392,383 +0.21(+0.35%)
Dec 09, 2013 60.51 60.62 60.48 60.55 569,189 +0.05(+0.08%)
Dec 06, 2013 60.45 60.55 60.38 60.50 376,941 +0.05(+0.08%)
Dec 05, 2013 60.48 60.56 60.42 60.45 786,073 -0.11(-0.18%)
Dec 04, 2013 60.49 60.61 60.48 60.56 268,487 -0.15(-0.25%)
Dec 03, 2013 60.75 60.82 60.70 60.71 456,496 +0.02(+0.04%)
Dec 02, 2013 60.75 60.79 60.62 60.69 424,569 -0.17(-0.28%)
Nov 29, 2013 60.86 60.88 60.79 60.86 107,328 -0.04(-0.06%)
Nov 27, 2013 60.95 60.95 60.73 60.89 400,701 -0.06(-0.10%)
Nov 26, 2013 60.87 61.03 60.87 60.95 168,609 +0.04(+0.07%)
Nov 25, 2013 60.79 60.91 60.79 60.91 428,972 +0.17(+0.27%)
Nov 22, 2013 60.68 60.79 60.68 60.74 376,864 +0.11(+0.18%)
Nov 21, 2013 60.55 60.70 60.46 60.63 558,390 -0.01(-0.01%)
Nov 20, 2013 60.81 60.95 60.59 60.64 241,647 -0.24(-0.39%)
Nov 19, 2013 60.97 61.01 60.83 60.88 710,832 -0.17(-0.29%)
Nov 18, 2013 60.95 61.08 60.95 61.05 247,831 +0.11(+0.18%)
Nov 15, 2013 60.99 60.99 60.79 60.95 276,915 +0.00(+0.00%)
Nov 14, 2013 60.77 60.98 60.77 60.95 295,887 +0.39(+0.65%)
Nov 12, 2013 60.55 60.59 60.47 60.55 330,594 -0.02(-0.04%)
Nov 11, 2013 60.60 60.67 60.49 60.57 541,983 -0.01(-0.02%)
Nov 08, 2013 60.66 60.67 60.55 60.59 233,926 -0.47(-0.77%)
Nov 07, 2013 61.08 61.16 61.02 61.06 218,941 +0.10(+0.17%)
Nov 06, 2013 60.95 61.00 60.89 60.96 251,376 +0.17(+0.28%)
Nov 05, 2013 60.93 60.94 60.73 60.79 612,234 -0.25(-0.42%)
Nov 04, 2013 61.08 61.11 61.01 61.05 126,357 +0.06(+0.10%)
Nov 01, 2013 61.14 61.19 60.95 60.99 408,778 -0.20(-0.33%)
Oct 31, 2013 61.41 61.42 61.15 61.19 326,454 -0.13(-0.21%)
Oct 30, 2013 61.41 61.53 61.18 61.32 458,060 -0.07(-0.12%)
Oct 29, 2013 61.23 61.39 61.21 61.39 380,688 +0.11(+0.18%)
Oct 28, 2013 61.25 61.36 61.24 61.28 377,928 -0.02(-0.04%)
Oct 25, 2013 61.28 61.36 61.26 61.31 329,757 +0.06(+0.09%)
Oct 24, 2013 61.36 61.41 61.23 61.25 235,079 -0.07(-0.12%)
Oct 23, 2013 61.22 61.37 61.22 61.32 359,254 +0.06(+0.09%)
Oct 22, 2013 61.18 61.27 61.10 61.26 359,307 +0.33(+0.55%)
Oct 21, 2013 60.88 60.97 60.80 60.93 509,464 +0.01(+0.01%)
Oct 18, 2013 60.95 60.95 60.86 60.92 195,025 +0.06(+0.09%)
Oct 17, 2013 60.72 60.89 60.71 60.86 209,492 +0.34(+0.56%)
Oct 16, 2013 60.24 60.54 60.23 60.52 204,177 +0.27(+0.45%)
Oct 15, 2013 60.34 60.42 60.26 60.26 233,139 -0.05(-0.08%)
Oct 14, 2013 60.46 60.48 60.23 60.31 142,355 -0.10(-0.17%)
Oct 11, 2013 60.45 60.53 60.36 60.41 201,144 +0.02(+0.04%)
Oct 10, 2013 60.29 60.39 60.20 60.39 278,067 +0.00(+0.00%)
Oct 09, 2013 60.43 60.49 60.34 60.39 681,591 -0.04(-0.06%)
Oct 08, 2013 60.40 60.50 60.36 60.42 202,059 +0.00(+0.00%)
Oct 07, 2013 60.49 60.55 60.40 60.42 212,365 +0.05(+0.08%)
Oct 04, 2013 60.49 60.49 60.33 60.37 129,354 -0.13(-0.22%)
Oct 03, 2013 60.45 60.62 60.38 60.50 168,357 +0.07(+0.12%)
Oct 02, 2013 60.46 60.52 60.39 60.43 358,873 +0.10(+0.17%)
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.