Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

75.41 +0.25 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 67.79 67.84 67.66 67.72 547,558 +0.01(+0.01%)
May 30, 2018 67.81 67.86 67.65 67.71 593,121 -0.28(-0.41%)
May 29, 2018 67.68 68.12 67.62 67.99 560,620 +0.46(+0.68%)
May 25, 2018 67.53 67.53 67.53 0 +0.21(+0.31%)
May 24, 2018 67.29 67.40 67.25 67.32 596,680 +0.14(+0.21%)
May 23, 2018 67.04 67.21 67.03 67.18 465,085 +0.25(+0.37%)
May 22, 2018 66.93 66.95 66.88 66.93 552,941 +0.01(+0.01%)
May 21, 2018 66.86 66.93 66.83 66.92 676,131 +0.03(+0.05%)
May 18, 2018 66.78 66.92 66.78 66.89 460,700 +0.17(+0.25%)
May 17, 2018 66.77 66.82 66.69 66.72 468,085 -0.01(-0.01%)
May 16, 2018 66.83 66.87 66.72 66.73 571,442 -0.08(-0.12%)
May 15, 2018 66.94 66.94 66.74 66.81 531,111 -0.33(-0.48%)
May 14, 2018 67.15 67.17 67.12 67.14 689,352 -0.08(-0.12%)
May 11, 2018 67.25 67.25 67.16 67.22 861,808 +0.05(+0.07%)
May 10, 2018 67.17 67.22 67.14 67.17 511,059 +0.16(+0.24%)
May 09, 2018 67.02 67.08 66.99 67.01 619,870 -0.12(-0.17%)
May 08, 2018 67.14 67.17 67.07 67.13 659,823 -0.09(-0.14%)
May 07, 2018 67.26 67.28 67.19 67.22 591,142 -0.02(-0.02%)
May 04, 2018 67.32 67.34 67.17 67.24 555,338 +0.01(+0.01%)
May 03, 2018 67.26 67.32 67.20 67.23 642,095 +0.09(+0.14%)
May 02, 2018 67.15 67.22 67.10 67.14 648,893 +0.05(+0.07%)
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.