Interm Term Bond ETF Vanguard (NY: BIV )

75.10 +0.35 (+0.47%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 74.70 75.12 74.50 75.10 1,117,105 +0.35(+0.47%)
Feb 29, 2024 74.67 74.86 74.67 74.75 1,306,385 +0.12(+0.16%)
Feb 28, 2024 74.51 74.63 74.47 74.63 903,227 +0.17(+0.23%)
Feb 27, 2024 74.55 74.62 74.42 74.46 1,260,486 -0.13(-0.17%)
Feb 26, 2024 74.71 74.71 74.43 74.59 1,122,204 -0.13(-0.17%)
Feb 23, 2024 74.51 74.77 74.49 74.72 1,558,916 +0.23(+0.31%)
Feb 22, 2024 74.51 74.60 74.38 74.49 1,197,594 +0.00(+0.00%)
Feb 21, 2024 74.72 74.74 74.43 74.49 1,614,677 -0.22(-0.29%)
Feb 20, 2024 74.70 74.77 74.59 74.71 1,411,006 +0.20(+0.27%)
Feb 16, 2024 74.43 74.53 74.37 74.51 909,024 -0.28(-0.37%)
Feb 15, 2024 74.88 74.90 74.67 74.79 963,773 +0.23(+0.31%)
Feb 14, 2024 74.43 74.64 74.39 74.56 1,476,266 +0.26(+0.35%)
Feb 13, 2024 74.51 74.56 74.27 74.30 1,036,658 -0.74(-0.98%)
Feb 12, 2024 75.04 75.10 74.90 75.04 1,087,614 +0.09(+0.12%)
Feb 09, 2024 74.95 74.98 74.87 74.95 2,040,014 -0.10(-0.13%)
Feb 08, 2024 75.15 75.19 74.99 75.05 1,218,156 -0.24(-0.32%)
Feb 07, 2024 75.29 75.52 75.22 75.29 1,965,611 -0.12(-0.16%)
Feb 06, 2024 75.13 75.49 75.10 75.41 2,027,740 +0.36(+0.48%)
Feb 05, 2024 75.33 75.33 74.96 75.05 1,568,481 -0.60(-0.79%)
Feb 02, 2024 75.69 75.80 75.50 75.65 1,763,892 -0.75(-0.98%)
Feb 01, 2024 76.29 76.53 76.11 76.39 1,725,141 +0.42(+0.56%)
Jan 31, 2024 75.87 76.05 75.75 75.97 1,610,152 +0.45(+0.59%)
Jan 30, 2024 75.56 75.60 75.28 75.52 1,554,063 +0.02(+0.03%)
Jan 29, 2024 75.33 75.51 75.27 75.50 1,305,072 +0.37(+0.49%)
Jan 26, 2024 75.23 75.23 75.06 75.13 980,746 -0.13(-0.17%)
Jan 25, 2024 75.19 75.26 75.07 75.26 1,139,129 +0.34(+0.45%)
Jan 24, 2024 75.30 75.35 74.90 74.93 1,183,160 -0.16(-0.21%)
Jan 23, 2024 75.07 75.10 75.00 75.08 1,468,884 -0.13(-0.17%)
Jan 22, 2024 75.29 75.32 75.16 75.21 966,171 +0.12(+0.16%)
Jan 19, 2024 74.99 75.09 74.78 75.09 1,310,848 +0.06(+0.08%)
Jan 18, 2024 75.16 75.20 74.97 75.03 1,595,177 -0.08(-0.11%)
Jan 17, 2024 75.13 75.21 74.99 75.11 1,130,402 -0.28(-0.37%)
Jan 16, 2024 75.63 75.72 75.27 75.39 1,373,169 -0.54(-0.71%)
Jan 12, 2024 75.89 76.08 75.74 75.93 1,129,456 +0.23(+0.30%)
Jan 11, 2024 75.41 75.75 75.33 75.70 1,773,333 +0.41(+0.54%)
Jan 10, 2024 75.58 75.64 75.26 75.29 1,425,090 -0.09(-0.12%)
Jan 09, 2024 75.34 75.48 75.29 75.38 1,477,127 +0.03(+0.04%)
Jan 08, 2024 75.26 75.55 75.17 75.35 2,057,876 +0.27(+0.36%)
Jan 05, 2024 75.12 75.57 75.07 75.08 1,684,044 -0.25(-0.33%)
Jan 04, 2024 75.32 75.41 75.24 75.33 1,762,748 -0.33(-0.43%)
Jan 03, 2024 75.32 75.71 75.24 75.66 2,573,416 +0.05(+0.07%)
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.