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 (%)
Jun 30, 2023 72.52 72.66 72.42 72.64 1,077,868 +0.15(+0.21%)
Jun 29, 2023 72.52 72.54 72.31 72.49 1,073,931 -0.54(-0.74%)
Jun 28, 2023 72.84 73.03 72.73 73.03 579,093 +0.27(+0.37%)
Jun 27, 2023 72.95 73.06 72.67 72.76 678,193 -0.18(-0.25%)
Jun 26, 2023 73.01 73.01 72.87 72.94 597,180 +0.12(+0.16%)
Jun 23, 2023 73.06 73.10 72.71 72.83 578,198 +0.19(+0.27%)
Jun 22, 2023 72.71 72.84 72.54 72.64 883,574 -0.29(-0.40%)
Jun 21, 2023 72.72 72.98 72.63 72.92 657,978 +0.04(+0.05%)
Jun 20, 2023 72.77 73.01 72.77 72.89 862,192 +0.14(+0.20%)
Jun 16, 2023 72.69 72.83 72.54 72.74 1,635,045 -0.25(-0.34%)
Jun 15, 2023 72.81 72.99 72.72 72.99 1,191,357 -0.76(-1.03%)
May 08, 2023 73.80 73.88 73.70 73.75 1,034,882 -0.40(-0.55%)
May 05, 2023 74.17 74.20 73.99 74.16 980,179 -0.38(-0.50%)
May 04, 2023 74.31 74.82 74.23 74.53 1,163,113 +0.08(+0.10%)
May 03, 2023 74.27 74.48 74.16 74.46 1,076,772 +0.34(+0.45%)
May 02, 2023 73.52 74.13 73.47 74.12 883,694 +0.79(+1.08%)
May 01, 2023 73.89 73.89 73.28 73.33 829,839 -0.80(-1.07%)
Apr 28, 2023 74.00 74.13 73.86 74.13 730,388 +0.53(+0.72%)
Apr 27, 2023 73.84 73.84 73.59 73.60 664,833 -0.39(-0.53%)
Apr 26, 2023 74.26 74.31 73.90 73.99 710,137 -0.32(-0.43%)
Apr 25, 2023 74.05 74.32 74.03 74.31 758,938 +0.57(+0.77%)
Apr 24, 2023 73.54 73.74 73.54 73.74 652,560 +0.36(+0.48%)
Apr 21, 2023 73.65 73.71 73.34 73.39 718,519 -0.10(-0.13%)
Apr 20, 2023 73.46 73.56 73.45 73.48 1,490,472 +0.31(+0.42%)
Apr 19, 2023 73.23 73.27 73.09 73.17 1,371,395 -0.18(-0.25%)
Apr 18, 2023 73.35 73.49 73.29 73.36 802,756 +0.06(+0.08%)
Apr 17, 2023 73.48 73.49 73.26 73.30 1,791,619 -0.37(-0.51%)
Apr 14, 2023 73.68 73.77 73.56 73.67 1,032,264 -0.32(-0.43%)
Apr 13, 2023 74.16 74.26 73.90 73.99 955,436 +0.00(+0.00%)
Apr 12, 2023 74.20 74.25 73.83 73.99 694,316 +0.13(+0.18%)
Apr 11, 2023 74.03 74.03 73.74 73.86 1,254,198 -0.10(-0.13%)
Apr 10, 2023 73.94 73.95 73.78 73.95 1,055,087 -0.49(-0.66%)
Apr 06, 2023 74.47 74.59 74.42 74.44 2,754,847 +0.02(+0.03%)
Apr 05, 2023 74.48 74.67 74.39 74.42 1,253,642 +0.17(+0.23%)
Apr 04, 2023 73.77 74.32 73.62 74.25 1,856,288 +0.33(+0.44%)
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.