Indicators

Interm Term Bond ETF Vanguard (NY: BIV )

74.23 +0.13 (+0.18%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	81.71	81.83	81.61	81.80	1,183,928	+0.25(+0.30%)
May 28, 2020	81.52	81.59	81.49	81.55	873,794	+0.00(+0.00%)
May 27, 2020	81.48	81.56	81.42	81.55	875,660	+0.07(+0.09%)
May 26, 2020	81.40	81.48	81.33	81.48	718,374	+0.12(+0.15%)
May 22, 2020	81.41	81.42	81.28	81.36	1,093,265	+0.07(+0.09%)
May 21, 2020	81.40	81.43	81.23	81.29	1,436,518	+0.02(+0.02%)
May 20, 2020	81.09	81.34	81.01	81.27	1,124,816	+0.27(+0.34%)
May 19, 2020	80.94	81.07	80.85	81.00	828,453	+0.15(+0.19%)
May 18, 2020	80.94	80.94	80.78	80.85	1,104,194	-0.02(-0.02%)
May 15, 2020	80.87	80.93	80.80	80.86	1,064,925	+0.04(+0.05%)
May 14, 2020	80.73	80.86	80.71	80.82	887,086	+0.12(+0.14%)
May 13, 2020	80.74	80.78	80.63	80.70	853,834	+0.12(+0.15%)
May 12, 2020	80.52	80.60	80.38	80.58	1,003,581	+0.21(+0.26%)
May 11, 2020	80.52	80.60	80.30	80.37	1,513,243	-0.19(-0.23%)
May 08, 2020	80.55	80.73	80.48	80.55	827,598	-0.12(-0.15%)
May 07, 2020	80.42	80.78	80.42	80.68	839,989	+0.27(+0.33%)
May 06, 2020	80.53	80.58	80.27	80.41	1,093,050	-0.28(-0.35%)
May 05, 2020	80.65	80.73	80.55	80.70	1,045,095	+0.02(+0.02%)
May 04, 2020	80.71	80.71	80.58	80.68	1,219,765	+0.11(+0.13%)

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.