Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

75.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 63.55 63.59 63.45 63.53 379,230 -0.06(-0.09%)
May 29, 2014 63.69 63.83 63.54 63.59 368,672 -0.05(-0.08%)
May 28, 2014 63.59 63.70 63.46 63.64 209,781 +0.26(+0.41%)
May 27, 2014 63.43 63.44 63.25 63.38 276,949 +0.02(+0.02%)
May 23, 2014 63.37 63.36 63.36 63.36 201,283 +0.12(+0.19%)
May 22, 2014 63.34 63.34 63.24 63.24 230,068 -0.08(-0.13%)
May 21, 2014 63.31 63.34 63.22 63.33 404,830 -0.06(-0.09%)
May 20, 2014 63.30 63.42 63.29 63.39 278,332 +0.12(+0.19%)
May 19, 2014 63.37 63.42 63.25 63.27 302,192 -0.04(-0.07%)
May 16, 2014 63.32 63.39 63.28 63.31 242,971 -0.10(-0.15%)
May 15, 2014 63.35 63.50 63.31 63.41 465,760 +0.16(+0.26%)
May 14, 2014 63.15 63.33 63.14 63.25 203,551 +0.25(+0.40%)
May 13, 2014 62.98 63.01 62.92 62.99 230,377 +0.19(+0.30%)
May 12, 2014 62.86 62.86 62.78 62.80 178,968 -0.15(-0.24%)
May 09, 2014 62.98 62.98 62.90 62.95 205,511 -0.02(-0.04%)
May 08, 2014 62.96 63.05 62.89 62.98 413,179 +0.07(+0.11%)
May 07, 2014 62.84 62.94 62.76 62.91 181,349 +0.07(+0.11%)
May 06, 2014 62.79 62.85 62.75 62.84 272,790 +0.05(+0.08%)
May 05, 2014 62.89 62.89 62.74 62.79 225,846 -0.04(-0.07%)
May 02, 2014 62.62 62.89 62.55 62.83 602,092 +0.03(+0.05%)
May 01, 2014 62.69 62.87 62.67 62.80 491,260 +0.16(+0.26%)
Apr 30, 2014 62.57 62.67 62.47 62.64 254,674 +0.21(+0.33%)
Apr 29, 2014 62.38 62.46 62.34 62.43 202,573 +0.01(+0.02%)
Apr 28, 2014 62.43 62.54 62.33 62.42 313,022 -0.07(-0.11%)
Apr 25, 2014 62.54 62.60 62.46 62.49 218,800 +0.06(+0.10%)
Apr 24, 2014 62.38 62.46 62.37 62.43 511,871 -0.03(-0.05%)
Apr 23, 2014 62.46 62.53 62.38 62.46 1,112,637 +0.13(+0.20%)
Apr 22, 2014 62.35 62.35 62.21 62.33 363,810 -0.03(-0.05%)
Apr 21, 2014 62.35 62.45 62.33 62.36 529,640 +0.07(+0.11%)
Apr 17, 2014 62.56 62.29 62.29 62.29 1,689,550 -0.26(-0.42%)
Apr 16, 2014 62.58 62.61 62.51 62.55 259,392 -0.06(-0.10%)
Apr 15, 2014 62.55 62.70 62.49 62.61 220,339 +0.07(+0.12%)
Apr 14, 2014 62.57 62.61 62.50 62.54 225,923 -0.08(-0.13%)
Apr 11, 2014 62.69 62.70 62.57 62.62 348,082 +0.01(+0.01%)
Apr 10, 2014 62.46 62.70 62.43 62.61 329,574 +0.19(+0.31%)
Apr 09, 2014 62.24 62.48 62.17 62.42 329,201 +0.06(+0.10%)
Apr 08, 2014 62.30 62.36 62.20 62.36 265,928 +0.14(+0.23%)
Apr 07, 2014 62.23 62.31 62.21 62.22 202,384 +0.08(+0.13%)
Apr 04, 2014 62.05 62.16 62.01 62.14 300,515 +0.31(+0.49%)
Apr 03, 2014 61.85 61.91 61.81 61.83 251,460 +0.02(+0.04%)
Apr 02, 2014 61.89 61.95 61.77 61.81 239,271 -0.15(-0.24%)
Apr 01, 2014 61.94 62.04 61.93 61.96 414,031 -0.06(-0.10%)
Mar 31, 2014 61.87 62.02 61.85 62.02 306,141 +0.05(+0.08%)
Mar 28, 2014 62.12 62.15 61.95 61.97 194,361 -0.15(-0.24%)
Mar 27, 2014 62.03 62.18 62.01 62.12 415,845 +0.05(+0.08%)
Mar 26, 2014 61.95 62.10 61.92 62.07 326,212 +0.16(+0.26%)
Mar 25, 2014 61.86 61.95 61.82 61.90 244,692 +0.00(+0.00%)
Mar 24, 2014 61.82 61.94 61.78 61.90 286,221 -0.01(-0.02%)
Mar 21, 2014 61.78 61.95 61.78 61.92 302,506 +0.09(+0.14%)
Mar 20, 2014 61.69 61.86 61.69 61.83 186,431 -0.01(-0.02%)
Mar 19, 2014 62.20 62.24 61.65 61.84 259,437 -0.37(-0.60%)
Mar 18, 2014 62.18 62.24 62.14 62.21 311,570 +0.05(+0.08%)
Mar 17, 2014 62.23 62.26 62.11 62.16 337,778 -0.13(-0.22%)
Mar 14, 2014 62.39 62.39 62.25 62.30 453,425 +0.02(+0.04%)
Mar 13, 2014 61.94 62.31 61.90 62.27 251,597 +0.25(+0.41%)
Mar 12, 2014 62.04 62.06 61.95 62.02 270,801 +0.16(+0.26%)
Mar 11, 2014 61.82 61.92 61.78 61.86 245,032 +0.01(+0.01%)
Mar 10, 2014 61.74 61.85 61.74 61.85 240,663 +0.05(+0.08%)
Mar 07, 2014 61.81 61.88 61.77 61.80 378,948 -0.24(-0.39%)
Mar 06, 2014 62.13 62.13 61.99 62.04 264,180 -0.18(-0.30%)
Mar 05, 2014 62.16 62.26 62.11 62.22 239,886 +0.01(+0.02%)
Mar 04, 2014 62.37 62.38 62.19 62.21 207,309 -0.25(-0.41%)
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.