Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

75.01 -0.33 (-0.44%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 74.50 74.59 74.42 74.53 480,492 +0.01(+0.01%)
Jun 27, 2019 74.37 74.54 74.33 74.52 763,096 +0.24(+0.32%)
Jun 26, 2019 74.43 74.45 74.25 74.28 550,219 -0.25(-0.34%)
Jun 25, 2019 74.59 74.62 74.42 74.53 652,969 +0.03(+0.03%)
Jun 24, 2019 74.41 74.53 74.40 74.50 667,436 +0.18(+0.24%)
Jun 21, 2019 74.38 74.41 74.25 74.32 449,736 -0.21(-0.28%)
Jun 20, 2019 74.49 74.66 74.46 74.53 602,983 +0.21(+0.28%)
Jun 19, 2019 73.91 74.37 73.88 74.32 998,420 +0.26(+0.35%)
Jun 18, 2019 74.14 74.19 73.99 74.06 552,885 +0.21(+0.28%)
Jun 17, 2019 73.88 73.93 73.80 73.86 824,528 -0.04(-0.06%)
Jun 14, 2019 73.82 73.91 73.80 73.90 560,342 +0.02(+0.02%)
Jun 13, 2019 73.79 73.94 73.76 73.88 622,422 +0.22(+0.29%)
Jun 12, 2019 73.61 73.74 73.60 73.67 691,827 +0.09(+0.13%)
Jun 11, 2019 73.56 73.61 73.52 73.57 546,730 -0.01(-0.01%)
Jun 10, 2019 73.68 73.71 73.57 73.58 406,583 -0.24(-0.33%)
Jun 07, 2019 73.89 73.95 73.75 73.82 443,004 +0.24(+0.33%)
Jun 06, 2019 73.63 73.70 73.51 73.58 664,447 -0.06(-0.08%)
Jun 05, 2019 73.68 73.79 73.56 73.64 704,365 +0.10(+0.14%)
Jun 04, 2019 73.50 73.64 73.40 73.54 1,100,438 -0.08(-0.11%)
Jun 03, 2019 73.51 73.71 73.42 73.62 861,304 +0.21(+0.29%)
May 31, 2019 73.20 73.41 73.12 73.41 974,004 +0.35(+0.48%)
May 30, 2019 72.82 73.05 72.79 73.05 713,267 +0.25(+0.34%)
May 29, 2019 72.97 73.00 72.79 72.80 681,535 -0.05(-0.07%)
May 28, 2019 72.73 72.86 72.70 72.86 1,472,818 +0.27(+0.37%)
May 24, 2019 72.59 72.62 72.52 72.59 534,236 +0.00(+0.00%)
May 23, 2019 72.43 72.68 72.40 72.59 493,400 +0.27(+0.38%)
May 22, 2019 72.24 72.32 72.20 72.31 566,760 +0.15(+0.21%)
May 21, 2019 72.18 72.18 72.10 72.16 368,704 -0.05(-0.07%)
May 20, 2019 72.32 72.36 72.18 72.21 435,830 -0.14(-0.19%)
May 17, 2019 72.43 72.43 72.27 72.35 453,030 +0.03(+0.04%)
May 16, 2019 72.28 72.33 72.24 72.32 494,016 -0.11(-0.15%)
May 15, 2019 72.49 72.49 72.31 72.43 530,422 +0.22(+0.31%)
May 14, 2019 72.24 72.24 72.17 72.21 518,330 -0.08(-0.11%)
May 13, 2019 72.22 72.29 72.16 72.29 385,151 +0.27(+0.37%)
May 10, 2019 72.05 72.11 71.99 72.02 781,460 -0.02(-0.02%)
May 09, 2019 72.08 72.15 71.97 72.04 517,130 +0.14(+0.19%)
May 08, 2019 72.10 72.10 71.90 71.90 2,298,480 -0.20(-0.27%)
May 07, 2019 72.03 72.10 71.99 72.10 452,478 +0.19(+0.26%)
May 06, 2019 71.94 71.96 71.87 71.91 589,875 +0.15(+0.20%)
May 03, 2019 71.74 71.81 71.70 71.76 566,462 +0.12(+0.17%)
May 02, 2019 71.76 71.77 71.59 71.64 394,992 -0.19(-0.26%)
May 01, 2019 71.88 72.13 71.77 71.83 745,113 -0.05(-0.06%)
Apr 30, 2019 71.73 71.89 71.73 71.88 553,171 +0.12(+0.17%)
Apr 29, 2019 71.78 71.80 71.70 71.76 553,156 -0.12(-0.17%)
Apr 26, 2019 71.91 71.92 71.85 71.88 300,866 +0.17(+0.24%)
Apr 25, 2019 71.77 71.77 71.67 71.71 382,989 -0.07(-0.10%)
Apr 24, 2019 71.72 71.80 71.71 71.77 445,065 +0.25(+0.35%)
Apr 23, 2019 71.48 71.55 71.47 71.53 669,820 +0.12(+0.17%)
Apr 22, 2019 71.45 71.45 71.35 71.41 627,235 -0.07(-0.10%)
Apr 18, 2019 71.48 71.52 71.44 71.47 393,459 +0.13(+0.18%)
Apr 17, 2019 71.36 71.42 71.33 71.35 501,286 -0.02(-0.02%)
Apr 16, 2019 71.44 71.46 71.34 71.36 501,453 -0.16(-0.23%)
Apr 15, 2019 71.50 71.56 71.50 71.53 425,600 +0.03(+0.04%)
Apr 12, 2019 71.53 71.58 71.48 71.50 516,371 -0.22(-0.31%)
Apr 11, 2019 71.74 71.74 71.66 71.72 575,787 -0.07(-0.10%)
Apr 10, 2019 71.71 71.81 71.71 71.79 332,532 +0.19(+0.26%)
Apr 09, 2019 71.64 71.67 71.59 71.60 505,503 +0.09(+0.13%)
Apr 08, 2019 71.59 71.60 71.49 71.51 405,306 -0.07(-0.10%)
Apr 05, 2019 71.52 71.61 71.50 71.58 777,356 +0.04(+0.06%)
Apr 04, 2019 71.51 71.53 71.46 71.53 467,736 +0.06(+0.08%)
Apr 03, 2019 71.44 71.51 71.42 71.47 701,357 -0.11(-0.16%)
Apr 02, 2019 71.58 71.60 71.49 71.59 766,663 +0.09(+0.12%)
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.