Indicators

Interm Term Bond ETF Vanguard (NY: BIV )

74.04 -0.19 (-0.26%)

Streaming Delayed Price Updated: 1:02 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	46.25	46.69	46.25	46.63	161,814	+0.40(+0.86%)
May 28, 2009	46.32	46.33	45.84	46.23	119,172	+0.24(+0.52%)
May 27, 2009	46.39	46.44	45.84	46.00	152,932	-0.32(-0.68%)
May 26, 2009	46.83	46.83	46.26	46.31	134,508	-0.18(-0.39%)
May 22, 2009	46.59	46.67	46.40	46.50	168,731	-0.12(-0.26%)
May 21, 2009	47.23	47.23	46.56	46.62	220,699	-0.53(-1.12%)
May 20, 2009	47.01	47.24	46.88	47.15	108,790	+0.26(+0.56%)
May 19, 2009	47.01	47.01	46.71	46.89	208,929	+0.04(+0.09%)
May 18, 2009	47.13	47.13	46.77	46.84	211,980	-0.21(-0.45%)
May 15, 2009	47.14	47.14	46.94	47.06	148,092	-0.05(-0.12%)
May 14, 2009	47.18	47.18	46.88	47.11	129,846	+0.10(+0.22%)
May 13, 2009	47.07	47.09	46.98	47.01	125,043	+0.04(+0.09%)
May 12, 2009	46.93	47.06	46.86	46.96	138,472	+0.15(+0.33%)
May 11, 2009	46.87	46.88	46.66	46.81	158,568	+0.18(+0.39%)
May 08, 2009	46.58	46.69	46.47	46.63	167,821	+0.20(+0.42%)
May 07, 2009	46.62	46.63	46.34	46.43	127,734	-0.13(-0.27%)
May 06, 2009	46.56	46.63	46.42	46.56	227,398	+0.04(+0.09%)
May 05, 2009	46.49	46.60	46.37	46.52	419,168	+0.01(+0.01%)
May 04, 2009	46.42	46.61	46.36	46.51	93,175	+0.24(+0.51%)

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.