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 (%)
Jun 28, 2013 59.62 59.80 59.50 59.73 555,896 +0.22(+0.38%)
Jun 26, 2013 59.51 59.58 59.34 59.51 399,940 +0.36(+0.62%)
Jun 25, 2013 59.37 59.38 59.10 59.15 623,012 +0.16(+0.27%)
Jun 24, 2013 59.00 59.20 58.95 58.99 922,117 -0.51(-0.85%)
Jun 21, 2013 59.90 59.95 59.47 59.49 628,466 -0.47(-0.79%)
Jun 20, 2013 59.98 60.05 59.79 59.97 732,197 -0.44(-0.72%)
Jun 19, 2013 61.21 61.21 60.38 60.40 359,715 -0.72(-1.18%)
Jun 18, 2013 61.13 61.20 61.07 61.13 308,603 -0.12(-0.19%)
Jun 17, 2013 61.45 61.48 61.18 61.24 434,631 -0.10(-0.17%)
Jun 14, 2013 61.32 61.45 61.30 61.35 305,633 +0.16(+0.27%)
Jun 13, 2013 61.01 61.27 60.93 61.18 482,496 +0.30(+0.49%)
Jun 12, 2013 60.99 61.12 60.86 60.88 361,595 -0.14(-0.23%)
Jun 11, 2013 60.86 61.10 60.83 61.03 580,123 -0.06(-0.11%)
Jun 10, 2013 61.11 61.19 61.03 61.09 686,226 -0.21(-0.34%)
Jun 07, 2013 61.41 61.49 61.23 61.30 641,852 -0.20(-0.33%)
Jun 06, 2013 61.46 61.74 61.32 61.50 376,186 +0.10(+0.17%)
Jun 05, 2013 61.35 61.50 61.33 61.40 445,793 +0.08(+0.14%)
Jun 04, 2013 61.38 61.42 61.27 61.31 551,240 -0.09(-0.14%)
Jun 03, 2013 61.32 61.57 61.21 61.40 1,160,325 -0.01(-0.02%)
May 31, 2013 61.72 61.73 61.21 61.41 458,171 -0.25(-0.40%)
May 30, 2013 61.69 61.76 61.59 61.66 271,603 +0.02(+0.03%)
May 29, 2013 61.56 61.67 61.49 61.64 645,390 +0.01(+0.02%)
May 28, 2013 61.98 62.05 61.60 61.63 462,398 -0.58(-0.93%)
May 24, 2013 62.16 62.28 62.13 62.21 198,907 +0.07(+0.11%)
May 23, 2013 62.23 62.31 62.06 62.13 341,285 -0.01(-0.02%)
May 22, 2013 62.53 62.66 62.12 62.15 517,693 -0.36(-0.57%)
May 21, 2013 62.39 62.51 62.28 62.51 590,676 +0.11(+0.17%)
May 20, 2013 62.49 62.50 62.33 62.40 312,361 -0.02(-0.04%)
May 17, 2013 62.58 62.61 62.37 62.42 259,487 -0.21(-0.33%)
May 16, 2013 62.52 62.71 62.48 62.63 272,763 +0.21(+0.33%)
May 15, 2013 62.41 62.48 62.28 62.42 361,568 -0.06(-0.10%)
May 13, 2013 62.46 62.54 62.45 62.48 394,900 -0.12(-0.18%)
May 10, 2013 62.74 62.78 62.48 62.60 264,779 -0.28(-0.44%)
May 09, 2013 62.92 62.97 62.85 62.88 239,637 -0.04(-0.06%)
May 08, 2013 62.88 62.97 62.84 62.91 289,933 +0.04(+0.07%)
May 07, 2013 62.87 62.88 62.81 62.87 280,430 +0.00(+0.00%)
May 06, 2013 62.97 62.97 62.81 62.87 528,431 -0.04(-0.07%)
May 03, 2013 63.13 63.33 62.91 62.91 330,233 -0.41(-0.65%)
May 02, 2013 63.31 63.33 63.26 63.33 278,229 -0.01(-0.01%)
May 01, 2013 63.28 63.35 63.23 63.33 226,905 +0.16(+0.25%)
Apr 30, 2013 63.19 63.29 63.13 63.17 377,314 +0.00(+0.00%)
Apr 29, 2013 63.19 63.22 63.15 63.17 253,281 +0.03(+0.05%)
Apr 26, 2013 63.10 63.17 62.99 63.15 349,524 +0.16(+0.25%)
Apr 25, 2013 62.99 63.01 62.93 62.99 415,358 -0.04(-0.07%)
Apr 24, 2013 63.03 63.07 63.00 63.03 206,017 +0.01(+0.01%)
Apr 23, 2013 63.09 63.17 63.00 63.02 404,449 +0.03(+0.04%)
Apr 22, 2013 63.00 63.05 62.97 63.00 382,842 +0.00(+0.00%)
Apr 19, 2013 62.99 63.00 62.92 63.00 242,471 +0.04(+0.06%)
Apr 18, 2013 63.02 63.05 62.95 62.96 268,616 -0.03(-0.05%)
Apr 17, 2013 62.94 63.07 62.94 62.99 258,683 +0.05(+0.08%)
Apr 16, 2013 62.93 62.97 62.88 62.94 216,154 -0.04(-0.06%)
Apr 15, 2013 62.92 62.98 62.85 62.97 358,886 +0.06(+0.10%)
Apr 12, 2013 62.83 62.93 62.80 62.91 264,311 +0.22(+0.35%)
Apr 11, 2013 62.70 62.72 62.63 62.69 222,498 +0.10(+0.16%)
Apr 10, 2013 62.69 62.72 62.59 62.59 517,712 -0.13(-0.20%)
Apr 09, 2013 62.82 62.82 62.70 62.72 263,467 -0.03(-0.05%)
Apr 08, 2013 62.81 62.88 62.73 62.75 351,568 -0.05(-0.08%)
Apr 05, 2013 62.85 62.89 62.77 62.80 284,143 +0.17(+0.27%)
Apr 04, 2013 62.49 62.67 62.49 62.63 236,143 +0.19(+0.30%)
Apr 03, 2013 62.37 62.50 62.30 62.44 320,971 +0.13(+0.21%)
Apr 02, 2013 62.31 62.35 62.23 62.31 313,300 +0.00(+0.00%)
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.