Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

78.49 -0.24 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 74.74 74.91 74.70 74.76 1,056,154 -0.12(-0.16%)
Dec 28, 2023 75.09 75.09 74.82 74.87 1,450,441 -0.23(-0.31%)
Dec 27, 2023 74.85 75.12 74.76 75.11 1,197,790 +0.53(+0.71%)
Dec 26, 2023 74.49 74.65 74.49 74.58 1,365,044 +0.02(+0.03%)
Dec 22, 2023 74.68 74.71 74.45 74.56 1,395,357 +0.01(+0.02%)
Dec 21, 2023 74.74 74.81 74.47 74.54 2,027,137 -0.06(-0.08%)
Dec 20, 2023 74.43 74.64 74.31 74.60 1,962,334 +0.31(+0.42%)
Dec 19, 2023 74.31 74.43 74.26 74.29 1,410,098 +0.09(+0.12%)
Dec 18, 2023 74.28 74.28 74.13 74.20 1,404,476 -0.14(-0.18%)
Dec 15, 2023 74.35 74.42 74.24 74.34 1,415,271 -0.07(-0.09%)
Dec 14, 2023 74.21 74.54 74.16 74.41 2,449,889 +0.56(+0.75%)
Dec 13, 2023 73.04 73.96 73.00 73.85 1,827,708 +0.98(+1.34%)
Dec 12, 2023 72.72 72.89 72.59 72.88 3,515,480 +0.21(+0.30%)
Dec 11, 2023 72.60 72.66 72.41 72.66 1,158,739 -0.02(-0.03%)
Dec 08, 2023 72.69 72.79 72.54 72.68 3,098,212 -0.37(-0.51%)
Dec 07, 2023 72.96 73.23 72.94 73.05 2,380,212 -0.01(-0.01%)
Dec 06, 2023 73.03 73.14 72.93 73.06 1,859,815 +0.20(+0.27%)
Dec 05, 2023 72.70 72.92 72.66 72.87 1,899,006 +0.40(+0.55%)
Dec 04, 2023 72.49 72.63 72.35 72.47 1,660,614 -0.28(-0.39%)
Dec 01, 2023 72.13 72.78 72.07 72.75 1,516,079 +0.64(+0.88%)
Nov 30, 2023 72.24 72.25 72.00 72.11 1,584,131 -0.30(-0.42%)
Nov 29, 2023 72.31 72.49 72.24 72.41 961,718 +0.35(+0.49%)
Nov 28, 2023 71.68 72.07 71.64 72.06 1,299,863 +0.30(+0.42%)
Nov 27, 2023 71.50 71.76 71.39 71.76 3,753,144 +0.48(+0.67%)
Nov 24, 2023 71.32 71.40 71.28 71.28 922,187 -0.29(-0.41%)
Nov 22, 2023 71.67 71.69 71.40 71.58 1,440,131 +0.05(+0.07%)
Nov 21, 2023 71.55 71.60 71.40 71.53 1,307,943 +0.06(+0.08%)
Nov 20, 2023 71.28 71.49 71.22 71.47 1,362,749 +0.13(+0.18%)
Nov 17, 2023 71.38 71.40 71.21 71.34 2,260,850 +0.06(+0.08%)
Nov 16, 2023 71.17 71.33 71.14 71.28 1,150,741 +0.46(+0.65%)
Nov 15, 2023 70.93 70.97 70.73 70.83 1,330,340 -0.38(-0.53%)
Nov 14, 2023 71.11 71.26 71.07 71.21 1,331,445 +0.95(+1.36%)
Nov 13, 2023 70.04 70.27 69.97 70.25 1,209,001 -0.01(-0.01%)
Nov 10, 2023 70.42 70.42 70.20 70.26 2,002,511 +0.14(+0.19%)
Nov 09, 2023 70.62 70.62 70.10 70.13 1,055,776 -0.57(-0.81%)
Nov 08, 2023 70.50 70.74 70.50 70.70 1,120,802 +0.24(+0.35%)
Nov 07, 2023 70.28 70.60 70.28 70.46 1,299,238 +0.32(+0.46%)
Nov 06, 2023 70.34 70.34 70.09 70.14 915,240 -0.40(-0.57%)
Nov 03, 2023 70.73 70.88 70.50 70.54 2,098,333 +0.51(+0.72%)
Nov 02, 2023 70.08 70.16 69.89 70.03 1,639,453 +0.42(+0.60%)
Nov 01, 2023 69.06 69.63 69.00 69.61 1,382,432 +0.72(+1.04%)
Oct 31, 2023 68.99 69.15 68.89 68.89 1,157,003 -0.03(-0.04%)
Oct 30, 2023 68.89 69.05 68.81 68.92 1,963,965 -0.20(-0.29%)
Oct 27, 2023 69.06 69.15 68.94 69.13 855,091 +0.03(+0.04%)
Oct 26, 2023 68.73 69.11 68.72 69.10 1,320,661 +0.42(+0.61%)
Oct 25, 2023 68.89 68.91 68.60 68.68 1,663,635 -0.46(-0.66%)
Oct 24, 2023 69.03 69.17 68.88 69.14 959,747 +0.12(+0.17%)
Oct 23, 2023 68.51 69.08 68.43 69.02 1,389,994 +0.29(+0.42%)
Oct 20, 2023 68.56 68.77 68.56 68.73 2,251,462 +0.35(+0.51%)
Oct 19, 2023 68.51 68.71 68.32 68.38 1,992,053 -0.25(-0.37%)
Oct 18, 2023 68.82 68.89 68.59 68.63 1,136,952 -0.32(-0.46%)
Oct 17, 2023 69.09 69.13 68.86 68.95 1,081,410 -0.60(-0.86%)
Oct 16, 2023 69.64 69.64 69.51 69.55 1,090,235 -0.34(-0.49%)
Oct 13, 2023 69.99 70.01 69.81 69.89 1,255,519 +0.32(+0.46%)
Oct 12, 2023 69.94 70.02 69.51 69.57 1,135,225 -0.53(-0.76%)
Oct 11, 2023 70.03 70.14 69.88 70.11 807,238 +0.24(+0.35%)
Oct 10, 2023 69.65 70.01 69.57 69.87 929,914 -0.06(-0.08%)
Oct 09, 2023 69.55 69.92 69.45 69.92 1,177,299 +0.79(+1.14%)
Oct 06, 2023 68.94 69.28 68.87 69.14 936,619 -0.32(-0.46%)
Oct 05, 2023 69.54 69.55 69.33 69.46 1,143,626 +0.09(+0.13%)
Oct 04, 2023 69.12 69.38 69.00 69.37 1,297,101 +0.39(+0.56%)
Oct 03, 2023 69.39 69.44 68.93 68.98 1,180,520 -0.47(-0.67%)
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.