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 29, 2020 81.45 81.57 81.35 81.54 1,187,709 +0.25(+0.30%)
May 28, 2020 81.26 81.33 81.23 81.30 876,585 +0.00(+0.00%)
May 27, 2020 81.22 81.30 81.16 81.30 878,457 +0.07(+0.09%)
May 26, 2020 81.15 81.22 81.07 81.22 720,668 +0.12(+0.15%)
May 22, 2020 81.15 81.16 81.02 81.10 1,096,756 +0.07(+0.09%)
May 21, 2020 81.15 81.17 80.97 81.03 1,441,106 +0.02(+0.02%)
May 20, 2020 80.84 81.08 80.75 81.01 1,128,408 +0.27(+0.34%)
May 19, 2020 80.69 80.81 80.59 80.74 831,099 +0.15(+0.19%)
May 18, 2020 80.69 80.69 80.53 80.59 1,107,720 -0.02(-0.02%)
May 15, 2020 80.62 80.67 80.54 80.61 1,068,326 +0.04(+0.05%)
May 14, 2020 80.47 80.60 80.45 80.56 889,920 +0.11(+0.14%)
May 13, 2020 80.48 80.52 80.37 80.45 856,560 +0.12(+0.15%)
May 12, 2020 80.26 80.34 80.12 80.32 1,006,787 +0.21(+0.26%)
May 11, 2020 80.26 80.34 80.04 80.11 1,518,076 -0.19(-0.23%)
May 08, 2020 80.30 80.47 80.23 80.30 830,241 -0.12(-0.15%)
May 07, 2020 80.17 80.52 80.17 80.42 842,672 +0.26(+0.33%)
May 06, 2020 80.27 80.32 80.02 80.16 1,096,541 -0.28(-0.35%)
May 05, 2020 80.39 80.47 80.30 80.44 1,048,432 +0.02(+0.02%)
May 04, 2020 80.46 80.46 80.33 80.42 1,223,661 +0.11(+0.13%)
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.