Skip to main content

Interm Term Bond ETF Vanguard (NY: BIV )

76.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 76.47 76.47 76.08 76.12 1,122,531 -0.14(-0.18%)
Dec 02, 2024 76.11 76.31 76.00 76.26 1,355,733 -0.22(-0.29%)
Nov 29, 2024 76.41 76.51 76.39 76.48 372,894 +0.27(+0.35%)
Nov 27, 2024 76.17 76.28 76.05 76.21 815,137 +0.25(+0.33%)
Nov 26, 2024 75.98 76.00 75.53 75.96 1,008,404 -0.13(-0.17%)
Nov 25, 2024 75.95 76.10 75.87 76.09 1,132,565 +0.68(+0.90%)
Nov 22, 2024 75.45 75.50 75.35 75.41 964,054 +0.05(+0.07%)
Nov 21, 2024 75.46 75.59 75.31 75.36 1,180,426 -0.05(-0.07%)
Nov 20, 2024 75.38 75.53 75.34 75.41 939,501 -0.11(-0.15%)
Nov 19, 2024 75.57 75.63 75.44 75.52 1,113,133 +0.12(+0.16%)
Nov 18, 2024 75.24 75.44 75.16 75.40 1,111,091 +0.13(+0.17%)
Nov 15, 2024 75.13 75.43 74.92 75.27 1,237,870 +0.10(+0.13%)
Nov 14, 2024 75.28 75.46 75.11 75.17 1,335,018 -0.07(-0.09%)
Nov 13, 2024 75.60 75.70 75.19 75.24 994,166 -0.04(-0.05%)
Nov 12, 2024 75.48 75.67 75.22 75.28 1,935,506 -0.44(-0.58%)
Nov 11, 2024 75.70 75.74 75.61 75.72 1,237,092 -0.16(-0.21%)
Nov 08, 2024 75.90 76.07 75.77 75.88 6,669,690 +0.08(+0.11%)
Nov 07, 2024 75.47 75.89 75.40 75.80 1,392,161 +0.60(+0.80%)
Nov 06, 2024 75.09 75.41 75.06 75.20 1,362,318 -0.59(-0.78%)
Nov 05, 2024 75.64 75.95 75.43 75.79 1,129,799 +0.08(+0.11%)
Nov 04, 2024 75.78 75.89 75.57 75.71 1,083,377 +0.36(+0.48%)
Nov 01, 2024 75.82 75.90 75.33 75.35 1,614,109 -0.30(-0.40%)
Oct 31, 2024 75.63 75.79 75.48 75.65 883,007 -0.11(-0.14%)
Oct 30, 2024 76.00 76.16 75.72 75.76 3,770,664 -0.15(-0.20%)
Oct 29, 2024 75.60 75.91 75.54 75.91 819,889 +0.06(+0.08%)
Oct 28, 2024 76.01 76.03 75.73 75.85 1,127,726 -0.14(-0.18%)
Oct 25, 2024 76.25 76.36 75.95 75.99 799,839 -0.13(-0.17%)
Oct 24, 2024 76.03 76.22 75.98 76.12 1,135,272 +0.13(+0.17%)
Oct 23, 2024 75.95 76.05 75.87 75.99 793,666 -0.17(-0.22%)
Oct 22, 2024 76.26 76.32 76.08 76.16 1,265,230 -0.06(-0.08%)
Oct 21, 2024 76.46 76.51 76.21 76.22 663,845 -0.49(-0.64%)
Oct 18, 2024 76.79 76.82 76.70 76.71 1,034,838 +0.04(+0.05%)
Oct 17, 2024 76.73 76.80 76.63 76.67 843,664 -0.33(-0.43%)
Oct 16, 2024 77.10 77.10 76.94 77.00 735,889 +0.11(+0.14%)
Oct 15, 2024 76.84 76.92 76.77 76.89 837,321 +0.30(+0.39%)
Oct 14, 2024 76.41 76.60 76.38 76.59 653,393 -0.09(-0.12%)
Oct 11, 2024 76.60 76.77 76.56 76.68 1,125,666 +0.05(+0.06%)
Oct 10, 2024 76.59 76.68 76.43 76.63 947,238 -0.02(-0.03%)
Oct 09, 2024 76.75 76.78 76.58 76.65 797,408 -0.22(-0.29%)
Oct 08, 2024 76.75 76.87 76.65 76.87 1,002,907 +0.11(+0.14%)
Oct 07, 2024 76.79 76.89 76.75 76.76 1,229,068 -0.29(-0.38%)
Oct 04, 2024 77.25 77.25 76.99 77.05 963,280 -0.60(-0.77%)
Oct 03, 2024 77.81 77.90 77.62 77.65 1,270,808 -0.34(-0.43%)
Oct 02, 2024 77.85 78.01 77.78 77.99 1,022,274 -0.13(-0.17%)
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.