Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

75.17 -0.07 (-0.09%)
Official Closing Price Updated: 8:00 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 14, 2024 75.28 75.46 75.11 75.17 1,335,018 -0.07(-0.09%)
Nov 13, 2024 75.60 75.70 75.19 75.24 994,166 -0.04(-0.05%)
Nov 12, 2024 75.48 75.67 75.22 75.28 1,935,506 -0.44(-0.58%)
Nov 11, 2024 75.70 75.74 75.61 75.72 1,237,092 -0.16(-0.21%)
Nov 08, 2024 75.90 76.07 75.77 75.88 6,669,690 +0.08(+0.11%)
Nov 07, 2024 75.47 75.89 75.40 75.80 1,392,161 +0.60(+0.80%)
Nov 06, 2024 75.09 75.41 75.06 75.20 1,362,318 -0.59(-0.78%)
Nov 05, 2024 75.64 75.95 75.43 75.79 1,129,799 +0.08(+0.11%)
Nov 04, 2024 75.78 75.89 75.57 75.71 1,083,377 +0.36(+0.48%)
Nov 01, 2024 75.82 75.90 75.33 75.35 1,614,109 -0.55(-0.72%)
Oct 31, 2024 75.88 76.04 75.73 75.90 880,134 -0.11(-0.14%)
Oct 30, 2024 76.25 76.41 75.97 76.01 3,758,394 -0.15(-0.20%)
Oct 29, 2024 75.85 76.16 75.79 76.16 817,221 +0.06(+0.08%)
Oct 28, 2024 76.26 76.28 75.97 76.10 1,124,056 -0.14(-0.18%)
Oct 25, 2024 76.50 76.61 76.20 76.24 797,237 -0.13(-0.17%)
Oct 24, 2024 76.28 76.47 76.23 76.37 1,131,578 +0.13(+0.17%)
Oct 23, 2024 76.20 76.30 76.12 76.24 791,084 -0.17(-0.22%)
Oct 22, 2024 76.51 76.57 76.33 76.41 1,261,113 -0.06(-0.08%)
Oct 21, 2024 76.71 76.76 76.46 76.47 661,685 -0.49(-0.64%)
Oct 18, 2024 77.04 77.08 76.95 76.96 1,031,471 +0.04(+0.05%)
Oct 17, 2024 76.98 77.05 76.88 76.92 840,919 -0.33(-0.43%)
Oct 16, 2024 77.35 77.35 77.19 77.25 733,495 +0.11(+0.14%)
Oct 15, 2024 77.09 77.17 77.03 77.14 834,597 +0.30(+0.39%)
Oct 14, 2024 76.66 76.86 76.63 76.84 651,267 -0.09(-0.12%)
Oct 11, 2024 76.85 77.02 76.81 76.93 1,122,003 +0.05(+0.07%)
Oct 10, 2024 76.84 76.93 76.68 76.88 944,156 -0.02(-0.03%)
Oct 09, 2024 77.00 77.03 76.83 76.90 794,813 -0.22(-0.29%)
Oct 08, 2024 77.00 77.12 76.90 77.12 999,644 +0.11(+0.14%)
Oct 07, 2024 77.04 77.14 77.00 77.01 1,225,069 -0.29(-0.38%)
Oct 04, 2024 77.50 77.50 77.24 77.30 960,146 -0.60(-0.77%)
Oct 03, 2024 78.06 78.15 77.87 77.90 1,266,673 -0.34(-0.43%)
Oct 02, 2024 78.10 78.26 78.03 78.24 1,018,948 -0.13(-0.17%)
Oct 01, 2024 78.34 78.54 78.25 78.37 1,085,488 +0.24(+0.30%)
Sep 30, 2024 78.22 78.28 78.02 78.13 1,053,096 -0.19(-0.24%)
Sep 27, 2024 78.16 78.34 78.14 78.32 937,343 +0.30(+0.38%)
Sep 26, 2024 78.11 78.15 77.90 78.02 888,349 -0.06(-0.08%)
Sep 25, 2024 78.21 78.22 78.07 78.08 830,384 -0.28(-0.36%)
Sep 24, 2024 78.17 78.37 78.05 78.36 1,378,205 +0.14(+0.18%)
Sep 23, 2024 78.15 78.31 78.00 78.22 1,208,168 -0.09(-0.11%)
Sep 20, 2024 78.17 78.38 78.08 78.31 1,254,802 +0.00(+0.00%)
Sep 19, 2024 78.16 78.32 78.13 78.31 796,405 +0.06(+0.08%)
Sep 18, 2024 78.35 78.65 78.25 78.25 1,345,136 -0.24(-0.30%)
Sep 17, 2024 78.55 78.59 78.44 78.49 903,713 -0.11(-0.14%)
Sep 16, 2024 78.48 78.62 78.40 78.60 1,112,198 +0.16(+0.20%)
Sep 13, 2024 78.48 78.51 78.36 78.44 1,973,323 +0.16(+0.20%)
Sep 12, 2024 78.28 78.34 78.12 78.28 1,144,635 -0.08(-0.10%)
Sep 11, 2024 78.19 78.49 78.16 78.36 1,076,754 +0.00(+0.00%)
Sep 10, 2024 78.11 78.38 78.10 78.36 1,351,570 +0.23(+0.29%)
Sep 09, 2024 77.98 78.17 77.92 78.13 1,127,613 +0.12(+0.15%)
Sep 06, 2024 77.96 78.33 77.78 78.01 1,414,641 +0.06(+0.08%)
Sep 05, 2024 77.92 77.96 77.69 77.95 1,300,719 +0.19(+0.24%)
Sep 04, 2024 77.42 77.77 77.40 77.77 1,036,911 +0.41(+0.53%)
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.