Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

78.47 -0.02 (-0.03%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 73.34 73.41 73.23 73.29 1,041,445 -0.40(-0.55%)
May 05, 2023 73.70 73.73 73.52 73.69 986,394 -0.37(-0.50%)
May 04, 2023 73.84 74.35 73.77 74.06 1,170,489 +0.08(+0.10%)
May 03, 2023 73.81 74.02 73.69 73.99 1,083,601 +0.34(+0.45%)
May 02, 2023 73.06 73.66 73.01 73.65 889,298 +0.78(+1.08%)
May 01, 2023 73.42 73.42 72.81 72.87 835,102 -0.79(-1.07%)
Apr 28, 2023 73.53 73.66 73.39 73.66 735,020 +0.53(+0.72%)
Apr 27, 2023 73.37 73.37 73.12 73.13 669,049 -0.39(-0.53%)
Apr 26, 2023 73.79 73.84 73.44 73.52 714,640 -0.32(-0.43%)
Apr 25, 2023 73.58 73.85 73.56 73.84 763,751 +0.56(+0.77%)
Apr 24, 2023 73.08 73.28 73.08 73.28 656,698 +0.35(+0.48%)
Apr 21, 2023 73.19 73.24 72.88 72.92 723,076 -0.10(-0.13%)
Apr 20, 2023 73.00 73.10 72.99 73.02 1,499,925 +0.31(+0.42%)
Apr 19, 2023 72.77 72.81 72.63 72.71 1,380,092 -0.18(-0.25%)
Apr 18, 2023 72.89 73.03 72.83 72.89 807,847 +0.06(+0.08%)
Apr 17, 2023 73.02 73.03 72.80 72.84 1,802,981 -0.37(-0.51%)
Apr 14, 2023 73.22 73.31 73.10 73.21 1,038,811 -0.32(-0.43%)
Apr 13, 2023 73.70 73.79 73.44 73.52 961,495 +0.00(+0.00%)
Apr 12, 2023 73.73 73.78 73.36 73.52 698,719 +0.13(+0.18%)
Apr 11, 2023 73.56 73.56 73.28 73.39 1,262,152 -0.10(-0.13%)
Apr 10, 2023 73.48 73.49 73.31 73.49 1,061,778 -0.49(-0.66%)
Apr 06, 2023 74.00 74.12 73.96 73.97 2,772,318 +0.02(+0.03%)
Apr 05, 2023 74.01 74.20 73.92 73.95 1,261,592 +0.17(+0.23%)
Apr 04, 2023 73.31 73.85 73.15 73.78 1,868,060 +0.32(+0.44%)
Apr 03, 2023 73.02 73.47 72.95 73.46 734,174 +0.36(+0.49%)
Mar 31, 2023 72.82 73.12 72.70 73.10 876,333 +0.41(+0.56%)
Mar 30, 2023 72.56 72.73 72.50 72.69 596,202 +0.13(+0.18%)
Mar 29, 2023 72.48 72.67 72.42 72.55 739,895 -0.02(-0.03%)
Mar 28, 2023 72.54 72.67 72.50 72.57 872,092 -0.14(-0.20%)
Mar 27, 2023 72.91 72.97 72.69 72.72 511,729 -0.82(-1.11%)
Mar 24, 2023 73.64 73.81 73.38 73.54 1,077,650 +0.17(+0.23%)
Mar 23, 2023 72.91 73.44 72.91 73.36 742,893 +0.47(+0.64%)
Mar 22, 2023 72.08 73.14 72.08 72.90 867,225 +0.72(+1.00%)
Mar 21, 2023 72.30 72.52 72.17 72.17 535,573 -0.38(-0.53%)
Mar 20, 2023 72.94 72.94 72.45 72.55 509,350 -0.30(-0.42%)
Mar 17, 2023 72.52 73.05 72.46 72.86 738,650 +0.58(+0.80%)
Mar 16, 2023 72.96 73.04 72.07 72.28 1,045,478 -0.39(-0.54%)
Mar 15, 2023 72.73 73.03 72.34 72.67 981,956 +0.84(+1.17%)
Mar 14, 2023 71.96 72.12 71.63 71.83 1,301,044 -0.43(-0.59%)
Mar 13, 2023 72.29 72.83 72.05 72.26 1,177,105 +0.59(+0.82%)
Mar 10, 2023 71.33 71.67 71.24 71.67 950,370 +1.02(+1.44%)
Mar 09, 2023 70.41 70.73 70.39 70.65 612,044 +0.35(+0.50%)
Mar 08, 2023 70.52 70.67 70.23 70.30 979,728 -0.10(-0.14%)
Mar 07, 2023 70.63 70.63 70.27 70.39 1,044,459 -0.12(-0.18%)
Mar 06, 2023 70.79 70.79 70.45 70.52 804,501 -0.07(-0.09%)
Mar 03, 2023 70.40 70.58 70.25 70.58 1,661,963 +0.50(+0.72%)
Mar 02, 2023 69.95 70.13 69.95 70.08 2,555,470 -0.17(-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.