Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

75.43 +0.08 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 67.79 67.84 67.66 67.72 547,548 +0.01(+0.01%)
May 30, 2018 67.81 67.86 67.65 67.71 593,110 -0.28(-0.41%)
May 29, 2018 67.68 68.12 67.62 67.99 560,609 +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 67.32 596,669 +0.14(+0.21%)
May 23, 2018 67.05 67.21 67.03 67.18 465,077 +0.25(+0.37%)
May 22, 2018 66.93 66.95 66.88 66.93 552,931 +0.01(+0.01%)
May 21, 2018 66.86 66.93 66.83 66.92 676,119 +0.03(+0.05%)
May 18, 2018 66.78 66.92 66.78 66.89 460,691 +0.17(+0.25%)
May 17, 2018 66.77 66.82 66.69 66.72 468,076 -0.01(-0.01%)
May 16, 2018 66.83 66.87 66.72 66.73 571,431 -0.08(-0.12%)
May 15, 2018 66.95 66.95 66.74 66.81 531,100 -0.33(-0.48%)
May 14, 2018 67.15 67.17 67.12 67.14 689,339 -0.08(-0.12%)
May 11, 2018 67.25 67.25 67.16 67.22 861,792 +0.05(+0.07%)
May 10, 2018 67.17 67.22 67.14 67.17 511,050 +0.16(+0.24%)
May 09, 2018 67.02 67.08 67.00 67.01 619,858 -0.12(-0.17%)
May 08, 2018 67.14 67.17 67.07 67.13 659,810 -0.09(-0.14%)
May 07, 2018 67.26 67.28 67.19 67.22 591,131 -0.02(-0.02%)
May 04, 2018 67.32 67.34 67.17 67.24 555,327 +0.01(+0.01%)
May 03, 2018 67.26 67.32 67.20 67.23 642,083 +0.09(+0.14%)
May 02, 2018 67.15 67.22 67.10 67.14 648,880 +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.