Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

72.07 -0.04 (-0.06%)
Streaming Delayed Price Updated: 1:58 PM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2023 72.59 72.64 71.95 72.11 1,112,862 -0.32(-0.44%)
Sep 26, 2023 72.63 72.65 72.36 72.43 1,294,826 -0.06(-0.08%)
Sep 25, 2023 72.57 72.58 72.48 72.49 1,130,791 -0.40(-0.55%)
Sep 22, 2023 72.73 72.95 72.66 72.89 2,478,211 +0.25(+0.34%)
Sep 21, 2023 72.69 72.73 72.60 72.64 1,388,605 -0.41(-0.56%)
Sep 20, 2023 73.35 73.42 73.05 73.05 1,280,720 -0.08(-0.11%)
Sep 19, 2023 73.25 73.28 73.11 73.13 895,965 -0.20(-0.27%)
Sep 18, 2023 73.23 73.39 73.20 73.33 830,617 +0.03(+0.04%)
Sep 15, 2023 73.37 73.41 73.25 73.30 706,619 -0.17(-0.23%)
Sep 14, 2023 73.68 73.71 73.44 73.47 872,283 -0.08(-0.11%)
Sep 13, 2023 73.39 73.64 73.38 73.55 532,859 +0.11(+0.15%)
Sep 12, 2023 73.45 73.47 73.36 73.44 687,437 +0.02(+0.03%)
Sep 11, 2023 73.37 73.48 73.37 73.42 793,205 -0.08(-0.11%)
Sep 08, 2023 73.71 73.76 73.50 73.50 1,031,419 -0.02(-0.03%)
Sep 07, 2023 73.45 73.54 73.36 73.52 716,099 +0.23(+0.31%)
Sep 06, 2023 73.53 73.55 73.23 73.29 778,618 -0.20(-0.27%)
Sep 05, 2023 73.68 73.68 73.45 73.49 1,252,746 -0.38(-0.51%)
Sep 01, 2023 74.25 74.36 73.76 73.87 848,998 -0.31(-0.42%)
Aug 31, 2023 74.12 74.26 74.08 74.18 970,487 +0.12(+0.16%)
Aug 30, 2023 74.16 74.24 74.01 74.06 979,334 -0.03(-0.04%)
Aug 29, 2023 73.47 74.09 73.47 74.09 862,097 +0.53(+0.72%)
Aug 28, 2023 73.57 73.61 73.44 73.57 882,184 +0.17(+0.23%)
Aug 25, 2023 73.37 73.57 73.16 73.40 961,049 -0.07(-0.10%)
Aug 24, 2023 73.48 73.64 73.43 73.47 724,864 -0.17(-0.23%)
Aug 23, 2023 73.37 73.67 73.37 73.64 949,432 +0.67(+0.92%)
Aug 22, 2023 72.95 73.06 72.85 72.97 830,589 +0.04(+0.05%)
Aug 21, 2023 73.04 73.08 72.87 72.93 1,117,166 -0.38(-0.52%)
Aug 18, 2023 73.18 73.42 73.17 73.31 904,657 +0.23(+0.31%)
Aug 17, 2023 73.20 73.22 72.93 73.08 1,069,655 -0.10(-0.14%)
Aug 16, 2023 73.43 73.58 73.14 73.18 943,629 -0.25(-0.34%)
Aug 15, 2023 73.51 73.69 73.41 73.43 677,295 -0.15(-0.20%)
Aug 14, 2023 73.60 73.75 73.44 73.58 681,375 -0.11(-0.15%)
Aug 11, 2023 73.74 73.95 73.65 73.68 1,309,910 -0.33(-0.44%)
Aug 10, 2023 74.47 74.60 73.99 74.01 646,124 -0.46(-0.62%)
Aug 09, 2023 74.45 74.56 74.41 74.47 684,511 +0.03(+0.04%)
Aug 08, 2023 74.44 74.56 74.38 74.44 852,215 +0.29(+0.39%)
Aug 07, 2023 74.22 74.25 74.09 74.15 848,194 -0.12(-0.16%)
Aug 04, 2023 73.85 74.30 73.85 74.27 1,264,083 +0.66(+0.89%)
Aug 03, 2023 73.64 73.72 73.54 73.61 1,027,576 -0.40(-0.54%)
Aug 02, 2023 73.98 74.04 73.78 74.01 1,065,951 -0.18(-0.24%)
Aug 01, 2023 74.32 74.35 74.09 74.19 858,808 -0.39(-0.52%)
Jul 31, 2023 74.43 74.67 74.39 74.58 635,070 +0.14(+0.19%)
Jul 28, 2023 74.36 74.50 74.30 74.44 695,280 +0.25(+0.34%)
Jul 27, 2023 74.71 74.75 74.10 74.19 1,866,589 -0.65(-0.86%)
Jul 26, 2023 74.75 74.89 74.58 74.84 1,108,300 +0.25(+0.33%)
Jul 25, 2023 74.53 74.63 74.46 74.59 1,128,616 -0.10(-0.13%)
Jul 24, 2023 75.04 75.04 74.67 74.69 709,211 -0.16(-0.21%)
Jul 21, 2023 74.91 74.94 74.81 74.85 673,002 +0.07(+0.09%)
Jul 20, 2023 74.93 74.95 74.62 74.78 1,162,265 -0.48(-0.63%)
Jul 19, 2023 75.17 75.28 75.06 75.26 2,884,354 +0.24(+0.32%)
Jul 18, 2023 75.15 75.23 74.99 75.02 689,940 +0.11(+0.15%)
Jul 17, 2023 74.86 74.97 74.78 74.91 929,707 +0.07(+0.09%)
Jul 14, 2023 75.07 75.12 74.80 74.84 776,022 -0.37(-0.49%)
Jul 13, 2023 74.96 75.22 74.92 75.21 787,668 +0.55(+0.73%)
Jul 12, 2023 74.44 74.71 74.44 74.66 625,541 +0.66(+0.89%)
Jul 11, 2023 73.93 74.07 73.87 74.00 1,239,644 +0.14(+0.19%)
Jul 10, 2023 73.59 73.90 73.57 73.86 1,152,439 +0.38(+0.51%)
Jul 07, 2023 73.47 73.71 73.45 73.49 1,494,035 +0.00(+0.00%)
Jul 06, 2023 73.54 73.58 73.27 73.49 2,630,617 -0.61(-0.82%)
Jul 05, 2023 74.39 74.42 74.01 74.09 1,296,210 -0.30(-0.40%)
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.