Indicators

Interm Term Bond ETF Vanguard (NY: BIV )

75.35 +0.39 (+0.52%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	83.03	83.16	83.01	83.12	971,101	-0.07(-0.09%)
Jan 28, 2021	83.25	83.26	83.12	83.19	918,889	-0.14(-0.17%)
Jan 27, 2021	83.38	83.39	83.27	83.33	1,186,842	+0.06(+0.08%)
Jan 26, 2021	83.25	83.32	83.18	83.27	1,497,407	+0.04(+0.04%)
Jan 25, 2021	83.19	83.29	83.14	83.23	1,668,862	+0.18(+0.22%)
Jan 22, 2021	83.09	83.12	83.02	83.05	1,013,685	+0.00(+0.00%)
Jan 21, 2021	83.04	83.20	82.98	83.05	1,324,754	-0.05(-0.07%)
Jan 20, 2021	83.05	83.15	83.04	83.11	1,034,947	+0.02(+0.02%)
Jan 19, 2021	82.99	83.13	82.96	83.09	1,813,284	+0.04(+0.04%)
Jan 15, 2021	83.05	83.15	82.95	83.05	1,382,520	+0.06(+0.08%)
Jan 14, 2021	83.11	83.14	82.90	82.99	1,444,809	-0.05(-0.07%)
Jan 13, 2021	82.94	83.15	82.88	83.04	2,060,756	+0.24(+0.29%)
Jan 12, 2021	82.66	82.82	82.52	82.80	8,612,058	+0.03(+0.03%)
Jan 11, 2021	82.89	82.89	82.75	82.77	1,087,589	-0.17(-0.21%)
Jan 08, 2021	83.03	83.10	82.84	82.94	1,373,204	-0.17(-0.21%)
Jan 07, 2021	83.10	83.14	83.05	83.12	1,865,970	-0.11(-0.13%)
Jan 06, 2021	83.47	83.67	83.11	83.22	1,370,321	-0.37(-0.44%)
Jan 05, 2021	83.67	83.67	83.51	83.59	1,631,995	-0.12(-0.14%)

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.