Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

74.92 +0.25 (+0.33%)
Streaming Delayed Price Updated: 1:15 PM EST, Dec 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 74.50 74.73 74.46 74.67 1,853,133 +0.41(+0.55%)
Dec 04, 2023 74.28 74.43 74.14 74.26 1,620,500 -0.29(-0.39%)
Dec 01, 2023 73.92 74.58 73.85 74.55 1,479,456 +0.65(+0.88%)
Nov 30, 2023 74.03 74.03 73.79 73.90 1,545,859 -0.31(-0.42%)
Nov 29, 2023 74.10 74.28 74.03 74.21 938,483 +0.36(+0.49%)
Nov 28, 2023 73.46 73.85 73.41 73.85 1,268,458 +0.31(+0.42%)
Nov 27, 2023 73.27 73.54 73.16 73.54 3,662,468 +0.49(+0.67%)
Nov 24, 2023 73.09 73.17 73.05 73.05 899,907 -0.30(-0.41%)
Nov 22, 2023 73.45 73.47 73.17 73.35 1,405,337 +0.05(+0.07%)
Nov 21, 2023 73.32 73.37 73.16 73.30 1,276,343 +0.06(+0.08%)
Nov 20, 2023 73.04 73.26 72.98 73.24 1,329,825 +0.13(+0.18%)
Nov 17, 2023 73.15 73.17 72.97 73.11 2,206,228 +0.06(+0.08%)
Nov 16, 2023 72.93 73.09 72.91 73.05 1,122,939 +0.47(+0.65%)
Nov 15, 2023 72.69 72.73 72.48 72.58 1,298,199 -0.39(-0.53%)
Nov 14, 2023 72.87 73.02 72.83 72.97 1,299,277 +0.98(+1.36%)
Nov 13, 2023 71.77 72.01 71.70 71.99 1,179,792 -0.01(-0.01%)
Nov 10, 2023 72.16 72.16 71.93 72.00 1,954,131 +0.14(+0.19%)
Nov 09, 2023 72.37 72.37 71.84 71.86 1,030,269 -0.59(-0.81%)
Nov 08, 2023 72.24 72.49 72.24 72.45 1,093,724 +0.25(+0.35%)
Nov 07, 2023 72.02 72.35 72.02 72.20 1,267,849 +0.33(+0.46%)
Nov 06, 2023 72.08 72.08 71.82 71.87 893,128 -0.41(-0.57%)
Nov 03, 2023 72.48 72.64 72.24 72.28 2,047,637 +0.52(+0.72%)
Nov 02, 2023 71.81 71.90 71.62 71.76 1,599,844 +0.43(+0.60%)
Nov 01, 2023 70.77 71.35 70.71 71.33 1,349,033 +0.73(+1.04%)
Oct 31, 2023 70.70 70.86 70.59 70.60 1,129,054 -0.03(-0.04%)
Oct 30, 2023 70.60 70.76 70.51 70.63 1,916,524 -0.21(-0.29%)
Oct 27, 2023 70.77 70.86 70.65 70.84 834,436 +0.03(+0.04%)
Oct 26, 2023 70.43 70.82 70.42 70.81 1,288,759 +0.43(+0.61%)
Oct 25, 2023 70.59 70.62 70.30 70.38 1,623,449 -0.47(-0.66%)
Oct 24, 2023 70.74 70.88 70.58 70.85 936,563 +0.12(+0.17%)
Oct 23, 2023 70.20 70.79 70.12 70.73 1,356,417 +0.30(+0.42%)
Oct 20, 2023 70.25 70.47 70.25 70.43 2,197,076 +0.36(+0.51%)
Oct 19, 2023 70.20 70.41 70.01 70.07 1,943,933 -0.26(-0.37%)
Oct 18, 2023 70.52 70.60 70.29 70.33 1,109,488 -0.33(-0.46%)
Oct 17, 2023 70.80 70.85 70.56 70.66 1,055,287 -0.62(-0.86%)
Oct 16, 2023 71.37 71.37 71.23 71.28 1,063,899 -0.35(-0.49%)
Oct 13, 2023 71.72 71.74 71.53 71.62 1,225,191 +0.33(+0.46%)
Oct 12, 2023 71.67 71.75 71.23 71.30 1,107,803 -0.55(-0.76%)
Oct 11, 2023 71.76 71.87 71.61 71.84 787,739 +0.25(+0.35%)
Oct 10, 2023 71.38 71.74 71.30 71.59 907,451 -0.06(-0.08%)
Oct 09, 2023 71.28 71.65 71.17 71.65 1,148,860 +0.81(+1.14%)
Oct 06, 2023 70.65 70.99 70.57 70.85 913,994 -0.33(-0.46%)
Oct 05, 2023 71.26 71.28 71.05 71.18 1,116,001 +0.09(+0.13%)
Oct 04, 2023 70.83 71.10 70.71 71.09 1,265,769 +0.40(+0.56%)
Oct 03, 2023 71.11 71.16 70.64 70.69 1,152,004 -0.48(-0.67%)
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.