Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

75.41 +0.25 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 65.53 65.60 65.46 65.60 523,488 +0.16(+0.25%)
Oct 29, 2015 65.67 65.67 65.43 65.44 527,381 -0.31(-0.47%)
Oct 28, 2015 66.03 66.03 65.67 65.75 393,526 -0.22(-0.34%)
Oct 27, 2015 66.06 66.12 65.98 65.98 418,434 -0.02(-0.04%)
Oct 26, 2015 65.98 66.03 65.91 66.00 438,372 +0.12(+0.18%)
Oct 23, 2015 65.91 65.96 65.81 65.88 523,511 -0.25(-0.37%)
Oct 22, 2015 66.09 66.19 65.98 66.13 496,182 +0.15(+0.22%)
Oct 21, 2015 65.92 66.06 65.91 65.98 348,944 +0.12(+0.19%)
Oct 20, 2015 65.86 65.91 65.79 65.86 439,066 -0.13(-0.20%)
Oct 19, 2015 66.00 66.06 65.90 65.99 470,349 -0.06(-0.09%)
Oct 16, 2015 66.10 66.14 65.99 66.05 485,913 -0.04(-0.06%)
Oct 15, 2015 66.16 66.18 65.99 66.09 6,435,777 -0.12(-0.18%)
Oct 14, 2015 66.01 66.21 65.96 66.21 317,786 +0.31(+0.47%)
Oct 13, 2015 65.85 65.92 65.72 65.90 236,177 +0.09(+0.14%)
Oct 12, 2015 65.69 65.85 65.67 65.81 329,403 +0.14(+0.21%)
Oct 09, 2015 65.60 65.70 65.59 65.67 280,553 +0.01(+0.01%)
Oct 08, 2015 65.78 65.82 65.58 65.66 250,820 -0.10(-0.15%)
Oct 07, 2015 65.71 65.83 65.67 65.76 321,762 +0.02(+0.04%)
Oct 06, 2015 65.63 65.89 65.57 65.74 421,563 +0.08(+0.12%)
Oct 05, 2015 65.82 65.83 65.64 65.66 344,323 -0.24(-0.36%)
Oct 02, 2015 66.00 66.14 65.81 65.90 417,290 +0.32(+0.48%)
Oct 01, 2015 65.64 65.74 65.53 65.58 704,319 +0.02(+0.03%)
Sep 30, 2015 65.45 65.64 65.38 65.56 834,649 +0.03(+0.05%)
Sep 29, 2015 65.42 65.59 65.38 65.53 770,558 +0.16(+0.25%)
Sep 28, 2015 65.25 65.41 65.22 65.37 412,832 +0.18(+0.27%)
Sep 25, 2015 65.22 65.29 65.17 65.19 729,562 -0.13(-0.20%)
Sep 24, 2015 65.44 65.49 65.30 65.32 325,857 +0.01(+0.01%)
Sep 23, 2015 65.30 65.38 65.24 65.32 296,843 -0.03(-0.05%)
Sep 22, 2015 65.30 65.45 65.22 65.35 322,363 +0.16(+0.25%)
Sep 21, 2015 65.26 65.26 65.10 65.18 512,324 -0.19(-0.30%)
Sep 18, 2015 65.29 65.44 65.23 65.38 451,387 +0.20(+0.31%)
Sep 17, 2015 64.71 65.18 64.66 65.18 481,453 +0.45(+0.69%)
Sep 16, 2015 64.75 64.82 64.68 64.73 413,266 -0.01(-0.01%)
Sep 15, 2015 65.07 65.11 64.73 64.74 344,570 -0.45(-0.69%)
Sep 14, 2015 65.15 65.22 65.08 65.18 324,161 +0.08(+0.12%)
Sep 11, 2015 65.01 65.18 65.01 65.11 437,023 +0.12(+0.19%)
Sep 10, 2015 65.01 65.06 64.91 64.98 381,632 -0.12(-0.18%)
Sep 09, 2015 64.93 65.20 64.91 65.10 334,942 +0.06(+0.10%)
Sep 08, 2015 65.15 65.19 65.03 65.04 565,970 -0.24(-0.37%)
Sep 04, 2015 65.19 65.28 65.28 65.28 336,186 +0.07(+0.11%)
Sep 03, 2015 65.08 65.24 65.05 65.21 354,093 +0.18(+0.27%)
Sep 02, 2015 64.98 65.14 64.91 65.03 438,088 -0.04(-0.06%)
Sep 01, 2015 64.97 65.10 64.91 65.07 1,130,584 +0.21(+0.33%)
Aug 31, 2015 65.07 65.10 64.80 64.86 845,361 -0.07(-0.11%)
Aug 28, 2015 65.08 65.13 64.83 64.93 674,484 +0.06(+0.10%)
Aug 27, 2015 64.84 65.00 64.78 64.86 527,724 -0.02(-0.04%)
Aug 26, 2015 64.88 65.15 64.78 64.89 8,347,877 -0.12(-0.19%)
Aug 25, 2015 65.07 65.20 64.77 65.01 2,593,236 -0.27(-0.41%)
Aug 24, 2015 65.45 65.61 65.15 65.28 705,156 +0.02(+0.02%)
Aug 21, 2015 65.20 65.32 65.09 65.27 662,104 +0.19(+0.30%)
Aug 20, 2015 65.10 65.14 65.00 65.07 262,807 +0.05(+0.08%)
Aug 19, 2015 64.65 65.05 64.60 65.02 437,279 +0.26(+0.40%)
Aug 18, 2015 64.76 64.86 64.73 64.76 353,536 -0.03(-0.05%)
Aug 17, 2015 64.88 64.93 64.79 64.80 252,322 +0.06(+0.10%)
Aug 14, 2015 64.77 64.83 64.65 64.73 335,979 -0.07(-0.11%)
Aug 13, 2015 64.86 64.93 64.77 64.81 283,033 -0.15(-0.23%)
Aug 12, 2015 65.07 65.20 64.96 64.96 411,774 -0.05(-0.07%)
Aug 11, 2015 64.99 65.13 64.96 65.00 347,903 +0.30(+0.46%)
Aug 10, 2015 64.80 64.86 64.66 64.70 482,786 -0.15(-0.24%)
Aug 07, 2015 64.81 64.92 64.71 64.86 255,015 +0.09(+0.14%)
Aug 06, 2015 64.69 64.80 64.63 64.76 292,186 +0.13(+0.20%)
Aug 05, 2015 64.73 64.73 64.54 64.63 370,786 -0.17(-0.26%)
Aug 04, 2015 65.08 65.08 64.78 64.80 395,558 -0.29(-0.44%)
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.