Indicators

Interm Term Bond ETF Vanguard (NY: BIV )

74.43 -0.63 (-0.84%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	46.10	46.54	46.10	46.48	162,331	+0.39(+0.86%)
May 28, 2009	46.17	46.18	45.70	46.09	119,552	+0.24(+0.52%)
May 27, 2009	46.24	46.29	45.70	45.85	153,420	-0.32(-0.68%)
May 26, 2009	46.68	46.68	46.12	46.17	134,938	-0.18(-0.39%)
May 22, 2009	46.44	46.52	46.25	46.35	169,270	-0.12(-0.26%)
May 21, 2009	47.08	47.08	46.41	46.47	221,404	-0.53(-1.12%)
May 20, 2009	46.86	47.09	46.73	47.00	109,137	+0.26(+0.56%)
May 19, 2009	46.86	46.86	46.56	46.74	209,596	+0.04(+0.09%)
May 18, 2009	46.98	46.98	46.62	46.69	212,657	-0.21(-0.45%)
May 15, 2009	46.99	46.99	46.79	46.91	148,565	-0.05(-0.12%)
May 14, 2009	47.03	47.03	46.73	46.96	130,261	+0.10(+0.22%)
May 13, 2009	46.92	46.94	46.83	46.86	125,442	+0.04(+0.09%)
May 12, 2009	46.78	46.91	46.71	46.81	138,914	+0.15(+0.33%)
May 11, 2009	46.72	46.73	46.51	46.66	159,074	+0.18(+0.39%)
May 08, 2009	46.43	46.54	46.32	46.48	168,357	+0.19(+0.42%)
May 07, 2009	46.48	46.48	46.20	46.29	128,142	-0.13(-0.27%)
May 06, 2009	46.41	46.48	46.27	46.41	228,125	+0.04(+0.09%)
May 05, 2009	46.34	46.45	46.23	46.37	420,507	+0.01(+0.01%)
May 04, 2009	46.27	46.46	46.21	46.37	93,473	+0.24(+0.51%)

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.