Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

73.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 73.49 73.49 73.19 73.34 1,584,504 -0.48(-0.65%)
Apr 12, 2024 73.88 73.95 73.80 73.82 1,283,302 +0.23(+0.31%)
Apr 11, 2024 73.80 73.88 73.50 73.59 1,152,674 -0.09(-0.12%)
Apr 10, 2024 73.98 74.00 73.59 73.68 1,318,592 -0.90(-1.21%)
Apr 09, 2024 74.52 74.63 74.49 74.58 1,256,088 +0.27(+0.36%)
Apr 08, 2024 74.33 74.39 74.25 74.31 1,243,658 -0.15(-0.20%)
Apr 05, 2024 74.54 74.68 74.44 74.46 1,035,442 -0.34(-0.45%)
Apr 04, 2024 74.78 74.84 74.57 74.80 974,258 +0.17(+0.23%)
Apr 03, 2024 74.32 74.63 74.25 74.63 970,658 +0.07(+0.09%)
Apr 02, 2024 74.42 74.56 74.31 74.56 1,076,519 -0.08(-0.11%)
Apr 01, 2024 74.97 75.03 74.57 74.64 993,406 -0.53(-0.70%)
Mar 28, 2024 75.14 75.19 75.18 75.17 1,065,313 -0.09(-0.12%)
Mar 27, 2024 75.14 75.26 75.04 75.26 850,207 +0.29(+0.39%)
Mar 26, 2024 74.95 75.01 74.82 74.97 858,927 +0.02(+0.03%)
Mar 25, 2024 75.12 75.12 74.91 74.95 819,294 -0.16(-0.21%)
Mar 22, 2024 75.17 75.20 75.06 75.11 984,979 +0.28(+0.37%)
Mar 21, 2024 74.93 74.98 74.77 74.83 1,065,549 +0.05(+0.07%)
Mar 20, 2024 74.64 74.90 74.53 74.78 1,238,167 +0.18(+0.24%)
Mar 19, 2024 74.56 74.70 74.51 74.60 957,696 +0.19(+0.25%)
Mar 18, 2024 74.47 74.53 74.35 74.41 1,358,925 -0.08(-0.11%)
Mar 15, 2024 74.54 74.57 74.44 74.49 739,036 -0.09(-0.12%)
Mar 14, 2024 74.83 74.83 74.55 74.58 1,170,746 -0.43(-0.57%)
Mar 13, 2024 75.15 75.16 75.01 75.01 935,039 -0.15(-0.20%)
Mar 12, 2024 75.26 75.27 75.08 75.16 821,738 -0.24(-0.32%)
Mar 11, 2024 75.68 75.68 75.32 75.40 1,251,437 -0.05(-0.07%)
Mar 08, 2024 75.53 75.58 75.41 75.45 1,440,710 +0.07(+0.09%)
Mar 07, 2024 75.37 75.39 75.21 75.38 1,482,725 +0.18(+0.24%)
Mar 06, 2024 75.27 75.37 75.15 75.20 2,841,056 +0.16(+0.21%)
Mar 05, 2024 75.03 75.19 74.93 75.04 1,059,082 +0.33(+0.44%)
Mar 04, 2024 74.68 74.78 74.52 74.71 1,077,371 -0.16(-0.21%)
Mar 01, 2024 74.47 74.89 74.27 74.87 1,120,577 +0.35(+0.47%)
Feb 29, 2024 74.44 74.63 74.44 74.52 1,310,446 +0.12(+0.16%)
Feb 28, 2024 74.28 74.40 74.24 74.40 906,034 +0.17(+0.23%)
Feb 27, 2024 74.32 74.39 74.19 74.23 1,264,404 -0.13(-0.17%)
Feb 26, 2024 74.48 74.48 74.20 74.36 1,125,692 -0.13(-0.17%)
Feb 23, 2024 74.28 74.54 74.26 74.49 1,563,762 +0.23(+0.31%)
Feb 22, 2024 74.28 74.37 74.15 74.26 1,201,317 +0.00(+0.00%)
Feb 21, 2024 74.49 74.51 74.20 74.26 1,619,696 -0.22(-0.29%)
Feb 20, 2024 74.47 74.54 74.36 74.48 1,415,393 +0.20(+0.27%)
Feb 16, 2024 74.20 74.30 74.14 74.28 911,850 -0.28(-0.37%)
Feb 15, 2024 74.65 74.67 74.44 74.56 966,768 +0.23(+0.31%)
Feb 14, 2024 74.20 74.41 74.16 74.33 1,480,855 +0.26(+0.35%)
Feb 13, 2024 74.28 74.33 74.04 74.07 1,039,881 -0.74(-0.98%)
Feb 12, 2024 74.81 74.86 74.67 74.81 1,090,995 +0.09(+0.12%)
Feb 09, 2024 74.72 74.75 74.64 74.72 2,046,355 -0.10(-0.13%)
Feb 08, 2024 74.91 74.95 74.76 74.82 1,221,943 -0.24(-0.32%)
Feb 07, 2024 75.05 75.28 74.98 75.05 1,971,721 -0.12(-0.16%)
Feb 06, 2024 74.89 75.25 74.87 75.17 2,034,044 +0.36(+0.48%)
Feb 05, 2024 75.09 75.09 74.73 74.82 1,573,356 -0.60(-0.79%)
Feb 02, 2024 75.45 75.56 75.27 75.41 1,769,375 -0.75(-0.98%)
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.