Indicators

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

Month:

Year:

Range:

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.