Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

75.40 -0.09 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 70.09 70.24 69.98 69.99 1,138,952 -0.03(-0.04%)
Oct 30, 2023 69.99 70.14 69.90 70.02 1,933,325 -0.21(-0.29%)
Oct 27, 2023 70.15 70.24 70.04 70.22 841,751 +0.03(+0.04%)
Oct 26, 2023 69.82 70.20 69.81 70.19 1,300,058 +0.42(+0.61%)
Oct 25, 2023 69.98 70.01 69.69 69.77 1,637,681 -0.46(-0.66%)
Oct 24, 2023 70.12 70.26 69.97 70.23 944,773 +0.12(+0.17%)
Oct 23, 2023 69.59 70.17 69.51 70.11 1,368,308 +0.30(+0.42%)
Oct 20, 2023 69.64 69.86 69.64 69.82 2,216,337 +0.35(+0.51%)
Oct 19, 2023 69.59 69.80 69.40 69.46 1,960,974 -0.26(-0.37%)
Oct 18, 2023 69.91 69.99 69.68 69.72 1,119,214 -0.33(-0.46%)
Oct 17, 2023 70.18 70.23 69.95 70.05 1,064,539 -0.61(-0.86%)
Oct 16, 2023 70.75 70.75 70.61 70.66 1,073,226 -0.34(-0.49%)
Oct 13, 2023 71.10 71.12 70.91 71.00 1,235,932 +0.33(+0.46%)
Oct 12, 2023 71.05 71.13 70.61 70.68 1,117,514 -0.54(-0.76%)
Oct 11, 2023 71.14 71.25 70.99 71.22 794,645 +0.25(+0.35%)
Oct 10, 2023 70.76 71.12 70.68 70.97 915,406 -0.06(-0.08%)
Oct 09, 2023 70.66 71.03 70.55 71.03 1,158,932 +0.80(+1.14%)
Oct 06, 2023 70.04 70.38 69.96 70.23 922,006 -0.33(-0.46%)
Oct 05, 2023 70.64 70.66 70.43 70.56 1,125,785 +0.09(+0.13%)
Oct 04, 2023 70.21 70.48 70.10 70.47 1,276,865 +0.39(+0.56%)
Oct 03, 2023 70.49 70.54 70.03 70.08 1,162,103 -0.47(-0.67%)
Oct 02, 2023 70.71 70.82 70.53 70.55 955,728 -0.51(-0.71%)
Sep 29, 2023 71.32 71.39 70.97 71.06 1,691,733 +0.03(+0.04%)
Sep 28, 2023 70.80 71.06 70.61 71.03 1,344,226 +0.17(+0.24%)
Sep 27, 2023 71.33 71.37 70.71 70.86 1,132,509 -0.31(-0.44%)
Sep 26, 2023 71.37 71.39 71.10 71.17 1,317,685 -0.06(-0.08%)
Sep 25, 2023 71.31 71.32 71.22 71.23 1,150,754 -0.39(-0.55%)
Sep 22, 2023 71.47 71.68 71.40 71.63 2,521,962 +0.25(+0.34%)
Sep 21, 2023 71.43 71.47 71.34 71.38 1,413,120 -0.40(-0.56%)
Sep 20, 2023 72.08 72.15 71.78 71.78 1,303,330 -0.08(-0.11%)
Sep 19, 2023 71.98 72.01 71.84 71.86 911,782 -0.20(-0.27%)
Sep 18, 2023 71.96 72.11 71.93 72.06 845,281 +0.03(+0.04%)
Sep 15, 2023 72.10 72.14 71.98 72.03 719,093 -0.17(-0.23%)
Sep 14, 2023 72.40 72.43 72.16 72.20 887,682 -0.08(-0.11%)
Sep 13, 2023 72.12 72.36 72.11 72.27 542,266 +0.11(+0.15%)
Sep 12, 2023 72.18 72.20 72.09 72.17 699,573 +0.02(+0.03%)
Sep 11, 2023 72.10 72.21 72.10 72.15 807,208 -0.08(-0.11%)
Sep 08, 2023 72.43 72.48 72.22 72.22 1,049,628 -0.02(-0.03%)
Sep 07, 2023 72.18 72.26 72.08 72.24 728,741 +0.23(+0.31%)
Sep 06, 2023 72.25 72.27 71.96 72.02 792,364 -0.20(-0.27%)
Sep 05, 2023 72.40 72.40 72.18 72.22 1,274,862 -0.37(-0.51%)
Sep 01, 2023 72.96 73.07 72.48 72.59 863,986 -0.31(-0.42%)
Aug 31, 2023 72.84 72.97 72.80 72.90 987,621 +0.12(+0.16%)
Aug 30, 2023 72.88 72.95 72.73 72.78 996,623 -0.03(-0.04%)
Aug 29, 2023 72.19 72.81 72.19 72.81 877,317 +0.52(+0.72%)
Aug 28, 2023 72.29 72.34 72.16 72.29 897,758 +0.17(+0.23%)
Aug 25, 2023 72.09 72.29 71.89 72.12 978,016 -0.07(-0.10%)
Aug 24, 2023 72.20 72.36 72.15 72.19 737,661 -0.17(-0.23%)
Aug 23, 2023 72.09 72.40 72.09 72.36 966,193 +0.66(+0.92%)
Aug 22, 2023 71.68 71.79 71.58 71.70 845,252 +0.04(+0.05%)
Aug 21, 2023 71.77 71.81 71.61 71.66 1,136,889 -0.37(-0.52%)
Aug 18, 2023 71.91 72.14 71.90 72.03 920,629 +0.23(+0.31%)
Aug 17, 2023 71.93 71.95 71.67 71.81 1,088,540 -0.10(-0.14%)
Aug 16, 2023 72.15 72.30 71.87 71.91 960,288 -0.24(-0.34%)
Aug 15, 2023 72.23 72.42 72.13 72.15 689,252 -0.15(-0.20%)
Aug 14, 2023 72.32 72.48 72.16 72.30 693,405 -0.11(-0.15%)
Aug 11, 2023 72.47 72.67 72.38 72.41 1,333,035 -0.32(-0.44%)
Aug 10, 2023 73.18 73.31 72.71 72.73 657,531 -0.45(-0.62%)
Aug 09, 2023 73.16 73.27 73.12 73.18 696,596 +0.03(+0.04%)
Aug 08, 2023 73.15 73.27 73.09 73.15 867,260 +0.28(+0.39%)
Aug 07, 2023 72.94 72.97 72.80 72.87 863,168 -0.12(-0.16%)
Aug 04, 2023 72.57 73.01 72.57 72.98 1,286,400 +0.65(+0.89%)
Aug 03, 2023 72.36 72.44 72.26 72.34 1,045,717 -0.39(-0.54%)
Aug 02, 2023 72.70 72.76 72.50 72.73 1,084,770 -0.18(-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.