Indicators

Interm Term Bond ETF Vanguard (NY: BIV )

75.06 -0.01 (-0.01%)

Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	73.44	73.78	73.44	73.61	1,139,373	-0.32(-0.43%)
Apr 28, 2022	73.81	73.96	73.69	73.93	1,709,302	-0.13(-0.18%)
Apr 27, 2022	74.40	74.47	74.02	74.06	4,133,768	-0.33(-0.44%)
Apr 26, 2022	74.50	74.52	74.24	74.39	1,165,569	+0.32(+0.43%)
Apr 25, 2022	74.09	74.40	74.06	74.07	1,741,402	+0.36(+0.48%)
Apr 22, 2022	73.35	73.76	73.35	73.72	1,702,403	+0.09(+0.13%)
Apr 21, 2022	73.94	73.98	73.44	73.62	1,472,404	-0.53(-0.72%)
Apr 20, 2022	73.95	74.25	73.92	74.16	1,347,413	+0.45(+0.61%)
Apr 19, 2022	73.91	74.02	73.70	73.71	1,264,916	-0.52(-0.71%)
Apr 18, 2022	74.44	74.47	74.18	74.23	1,795,734	-0.16(-0.21%)
Apr 14, 2022	74.93	74.93	74.37	74.39	1,618,247	-0.59(-0.79%)
Apr 13, 2022	74.96	75.21	74.93	74.98	1,273,608	+0.17(+0.23%)
Apr 12, 2022	74.86	75.08	74.78	74.81	1,871,426	+0.37(+0.49%)
Apr 11, 2022	74.63	74.65	74.40	74.45	1,669,414	-0.35(-0.46%)
Apr 08, 2022	74.80	74.98	74.72	74.80	1,147,124	-0.37(-0.50%)
Apr 07, 2022	75.25	75.40	75.10	75.17	1,210,784	-0.16(-0.21%)
Apr 06, 2022	75.12	75.54	75.05	75.33	1,276,957	-0.22(-0.29%)
Apr 05, 2022	76.15	76.25	75.49	75.55	1,675,753	-0.80(-1.04%)
Apr 04, 2022	76.27	76.38	76.20	76.34	1,589,479	+0.09(+0.12%)

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.