Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

74.93 +0.23 (+0.31%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 74.72 74.98 74.70 74.93 1,554,515 +0.23(+0.31%)
Feb 22, 2024 74.72 74.81 74.59 74.70 1,194,216 +0.00(+0.00%)
Feb 21, 2024 74.93 74.95 74.64 74.70 1,610,122 -0.22(-0.29%)
Feb 20, 2024 74.91 74.98 74.80 74.92 1,407,026 +0.20(+0.27%)
Feb 16, 2024 74.64 74.74 74.58 74.72 906,460 -0.28(-0.37%)
Feb 15, 2024 75.09 75.11 74.89 75.00 961,054 +0.23(+0.31%)
Feb 14, 2024 74.64 74.86 74.60 74.77 1,472,101 +0.26(+0.35%)
Feb 13, 2024 74.72 74.77 74.48 74.51 1,033,734 -0.74(-0.98%)
Feb 12, 2024 75.25 75.31 75.11 75.25 1,084,546 +0.09(+0.12%)
Feb 09, 2024 75.16 75.19 75.08 75.16 2,034,259 -0.10(-0.13%)
Feb 08, 2024 75.36 75.40 75.20 75.26 1,214,720 -0.24(-0.32%)
Feb 07, 2024 75.50 75.73 75.43 75.50 1,960,066 -0.12(-0.16%)
Feb 06, 2024 75.34 75.70 75.31 75.62 2,022,020 +0.36(+0.48%)
Feb 05, 2024 75.54 75.54 75.17 75.26 1,564,056 -0.60(-0.79%)
Feb 02, 2024 75.90 76.01 75.71 75.86 1,758,916 -0.75(-0.98%)
Feb 01, 2024 76.51 76.75 76.33 76.61 1,720,274 +0.43(+0.56%)
Jan 31, 2024 76.08 76.27 75.97 76.18 1,605,609 +0.45(+0.59%)
Jan 30, 2024 75.78 75.81 75.50 75.74 1,549,678 +0.02(+0.03%)
Jan 29, 2024 75.55 75.73 75.48 75.72 1,301,390 +0.37(+0.49%)
Jan 26, 2024 75.45 75.45 75.28 75.35 977,979 -0.13(-0.17%)
Jan 25, 2024 75.41 75.48 75.28 75.48 1,135,915 +0.34(+0.45%)
Jan 24, 2024 75.52 75.57 75.11 75.14 1,179,822 -0.16(-0.21%)
Jan 23, 2024 75.29 75.32 75.21 75.30 1,464,740 -0.13(-0.17%)
Jan 22, 2024 75.51 75.54 75.38 75.43 963,445 +0.12(+0.16%)
Jan 19, 2024 75.20 75.31 74.99 75.31 1,307,149 +0.06(+0.08%)
Jan 18, 2024 75.38 75.42 75.18 75.25 1,590,676 -0.08(-0.11%)
Jan 17, 2024 75.35 75.43 75.20 75.33 1,127,212 -0.28(-0.37%)
Jan 16, 2024 75.85 75.94 75.48 75.61 1,369,295 -0.54(-0.71%)
Jan 12, 2024 76.10 76.30 75.96 76.14 1,126,270 +0.23(+0.30%)
Jan 11, 2024 75.63 75.97 75.55 75.92 1,768,330 +0.41(+0.54%)
Jan 10, 2024 75.80 75.86 75.48 75.51 1,421,070 -0.09(-0.12%)
Jan 09, 2024 75.56 75.70 75.51 75.60 1,472,960 +0.03(+0.04%)
Jan 08, 2024 75.48 75.76 75.38 75.57 2,052,070 +0.27(+0.36%)
Jan 05, 2024 75.34 75.79 75.29 75.30 1,679,293 -0.25(-0.33%)
Jan 04, 2024 75.54 75.63 75.46 75.55 1,757,774 -0.33(-0.43%)
Jan 03, 2024 75.54 75.92 75.46 75.88 2,566,155 +0.05(+0.07%)
Jan 02, 2024 75.82 75.95 75.78 75.83 2,244,143 -0.33(-0.43%)
Dec 29, 2023 76.13 76.31 76.09 76.15 1,036,745 -0.12(-0.16%)
Dec 28, 2023 76.49 76.49 76.22 76.27 1,423,787 -0.24(-0.31%)
Dec 27, 2023 76.25 76.53 76.15 76.51 1,175,779 +0.54(+0.71%)
Dec 26, 2023 75.89 76.04 75.89 75.98 1,339,959 +0.02(+0.03%)
Dec 22, 2023 76.07 76.10 75.85 75.96 1,369,715 +0.01(+0.02%)
Dec 21, 2023 76.14 76.21 75.86 75.94 1,989,882 -0.06(-0.08%)
Dec 20, 2023 75.82 76.04 75.70 76.00 1,926,271 +0.32(+0.42%)
Dec 19, 2023 75.70 75.82 75.65 75.68 1,384,184 +0.09(+0.12%)
Dec 18, 2023 75.67 75.67 75.51 75.59 1,378,664 -0.14(-0.18%)
Dec 15, 2023 75.74 75.82 75.63 75.73 1,389,261 -0.07(-0.09%)
Dec 14, 2023 75.60 75.94 75.55 75.80 2,404,865 +0.57(+0.75%)
Dec 13, 2023 74.41 75.34 74.37 75.23 1,794,119 +0.99(+1.34%)
Dec 12, 2023 74.08 74.25 73.95 74.24 3,450,872 +0.22(+0.30%)
Dec 11, 2023 73.96 74.02 73.76 74.02 1,137,443 -0.02(-0.03%)
Dec 08, 2023 74.05 74.15 73.90 74.04 3,041,273 -0.38(-0.51%)
Dec 07, 2023 74.33 74.60 74.31 74.42 2,336,468 -0.01(-0.01%)
Dec 06, 2023 74.40 74.51 74.30 74.43 1,825,635 +0.20(+0.27%)
Dec 05, 2023 74.06 74.29 74.02 74.23 1,864,106 +0.41(+0.55%)
Dec 04, 2023 73.84 73.99 73.71 73.82 1,630,095 -0.29(-0.39%)
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.