Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

75.01 -0.33 (-0.44%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 83.03 83.16 83.01 83.12 971,101 -0.07(-0.09%)
Jan 28, 2021 83.25 83.26 83.12 83.19 918,889 -0.14(-0.17%)
Jan 27, 2021 83.38 83.39 83.27 83.33 1,186,842 +0.06(+0.08%)
Jan 26, 2021 83.25 83.32 83.18 83.27 1,497,407 +0.04(+0.04%)
Jan 25, 2021 83.19 83.29 83.14 83.23 1,668,862 +0.18(+0.22%)
Jan 22, 2021 83.09 83.12 83.02 83.05 1,013,685 +0.00(+0.00%)
Jan 21, 2021 83.04 83.20 82.98 83.05 1,324,754 -0.05(-0.07%)
Jan 20, 2021 83.05 83.15 83.04 83.11 1,034,947 +0.02(+0.02%)
Jan 19, 2021 82.99 83.13 82.96 83.09 1,813,284 +0.04(+0.04%)
Jan 15, 2021 83.05 83.15 82.95 83.05 1,382,520 +0.06(+0.08%)
Jan 14, 2021 83.11 83.14 82.90 82.99 1,444,809 -0.05(-0.07%)
Jan 13, 2021 82.94 83.15 82.88 83.04 2,060,756 +0.24(+0.29%)
Jan 12, 2021 82.66 82.82 82.52 82.80 8,612,058 +0.03(+0.03%)
Jan 11, 2021 82.89 82.89 82.75 82.77 1,087,589 -0.17(-0.21%)
Jan 08, 2021 83.03 83.10 82.84 82.94 1,373,204 -0.17(-0.21%)
Jan 07, 2021 83.10 83.14 83.05 83.12 1,865,970 -0.11(-0.13%)
Jan 06, 2021 83.47 83.67 83.11 83.22 1,370,321 -0.37(-0.44%)
Jan 05, 2021 83.67 83.67 83.51 83.59 1,631,995 -0.12(-0.14%)
Jan 04, 2021 83.68 83.74 83.62 83.71 1,394,318 -0.02(-0.02%)
Dec 31, 2020 83.73 83.73 83.73 846,972 +0.00(+0.00%)
Dec 30, 2020 83.71 83.73 83.63 83.73 846,972 +0.04(+0.04%)
Dec 29, 2020 83.64 83.78 83.58 83.69 1,388,296 +0.10(+0.12%)
Dec 28, 2020 83.56 83.62 83.47 83.59 894,619 -0.01(-0.01%)
Dec 24, 2020 83.56 83.60 83.53 83.60 676,566 +0.08(+0.10%)
Dec 23, 2020 83.57 83.58 83.34 83.52 1,046,738 -0.02(-0.03%)
Dec 22, 2020 83.50 83.54 83.42 83.54 1,213,480 +0.13(+0.15%)
Dec 21, 2020 83.46 83.48 83.32 83.42 1,433,607 -0.04(-0.05%)
Dec 18, 2020 83.56 83.58 83.39 83.46 873,720 -0.01(-0.01%)
Dec 17, 2020 83.59 83.59 83.37 83.47 1,397,231 +0.03(+0.03%)
Dec 16, 2020 83.36 83.51 83.33 83.45 941,583 -0.03(-0.03%)
Dec 15, 2020 83.49 83.49 83.40 83.47 924,133 -0.01(-0.01%)
Dec 14, 2020 83.36 83.48 82.93 83.48 819,088 +0.04(+0.04%)
Dec 11, 2020 83.44 83.49 83.32 83.45 1,291,061 +0.13(+0.15%)
Dec 10, 2020 83.26 83.39 83.19 83.32 1,085,244 +0.21(+0.25%)
Dec 09, 2020 83.24 83.36 83.10 83.11 1,046,253 -0.21(-0.26%)
Dec 08, 2020 83.41 83.44 83.29 83.33 783,868 +0.04(+0.04%)
Dec 07, 2020 83.31 83.41 83.20 83.29 895,426 +0.13(+0.15%)
Dec 04, 2020 83.27 83.31 83.10 83.17 1,238,041 -0.16(-0.19%)
Dec 03, 2020 83.32 83.43 83.14 83.33 1,468,747 +0.14(+0.17%)
Dec 02, 2020 83.26 83.26 83.11 83.19 1,099,836 -0.10(-0.12%)
Dec 01, 2020 83.44 83.45 83.21 83.28 1,239,932 -0.27(-0.33%)
Nov 30, 2020 83.51 83.56 83.45 83.56 1,286,706 +0.06(+0.07%)
Nov 27, 2020 83.39 83.56 83.27 83.50 768,269 +0.19(+0.22%)
Nov 25, 2020 83.35 83.36 83.25 83.31 865,521 +0.06(+0.08%)
Nov 24, 2020 83.30 83.32 83.20 83.25 1,139,617 -0.04(-0.05%)
Nov 23, 2020 83.33 83.40 83.25 83.29 694,899 -0.11(-0.13%)
Nov 20, 2020 83.34 83.40 83.25 83.40 1,025,741 +0.10(+0.12%)
Nov 19, 2020 83.26 83.37 83.22 83.30 1,076,334 +0.09(+0.11%)
Nov 18, 2020 83.26 83.26 83.14 83.21 1,153,700 -0.01(-0.01%)
Nov 17, 2020 83.14 83.24 83.04 83.22 743,219 +0.15(+0.18%)
Nov 16, 2020 83.01 83.08 82.98 83.07 1,175,342 +0.04(+0.04%)
Nov 13, 2020 83.03 83.09 83.00 83.03 1,757,933 +0.01(+0.01%)
Nov 12, 2020 82.88 83.02 82.79 83.02 1,669,241 +0.33(+0.40%)
Nov 11, 2020 82.68 82.73 82.59 82.69 834,181 +0.03(+0.03%)
Nov 10, 2020 82.61 82.79 82.61 82.67 1,054,394 -0.12(-0.15%)
Nov 09, 2020 82.96 83.07 82.59 82.79 1,804,904 -0.36(-0.43%)
Nov 06, 2020 83.18 83.18 83.06 83.15 1,444,440 -0.14(-0.17%)
Nov 05, 2020 83.42 83.42 83.27 83.29 1,613,299 +0.02(+0.02%)
Nov 04, 2020 83.24 83.35 83.18 83.27 1,109,913 +0.67(+0.81%)
Nov 03, 2020 82.69 82.70 82.60 82.60 2,616,348 -0.12(-0.15%)
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.