Indicators

Interm Term Bond ETF Vanguard (NY: BIV )

75.16 -0.27 (-0.36%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	69.84	69.98	69.72	69.95	604,059	+0.25(+0.35%)
Jul 28, 2016	69.66	69.79	69.64	69.71	750,663	-0.02(-0.03%)
Jul 27, 2016	69.57	69.76	69.51	69.73	1,402,379	+0.28(+0.40%)
Jul 26, 2016	69.56	69.56	69.39	69.45	805,601	-0.02(-0.03%)
Jul 25, 2016	69.55	69.55	69.43	69.48	958,483	+0.02(+0.03%)
Jul 22, 2016	69.46	69.61	69.42	69.45	753,801	-0.09(-0.13%)
Jul 21, 2016	69.38	69.61	69.29	69.54	874,312	+0.08(+0.11%)
Jul 20, 2016	69.48	69.50	69.38	69.46	780,032	-0.08(-0.11%)
Jul 19, 2016	69.55	69.57	69.45	69.54	807,519	+0.17(+0.25%)
Jul 18, 2016	69.50	69.56	69.30	69.37	752,984	+0.02(+0.02%)
Jul 15, 2016	69.41	69.44	69.29	69.35	1,155,916	-0.17(-0.25%)
Jul 14, 2016	69.49	69.68	69.45	69.53	584,509	-0.17(-0.24%)
Jul 13, 2016	69.77	69.82	69.58	69.69	894,082	+0.25(+0.36%)
Jul 12, 2016	69.78	69.78	69.44	69.44	7,334,581	-0.42(-0.60%)
Jul 11, 2016	70.07	70.11	69.86	69.86	831,522	-0.25(-0.36%)
Jul 08, 2016	69.98	70.14	69.88	70.11	862,148	+0.11(+0.16%)
Jul 07, 2016	69.98	70.07	69.87	70.00	890,381	-0.05(-0.07%)
Jul 06, 2016	70.06	70.10	69.91	70.05	772,343	+0.10(+0.14%)
Jul 05, 2016	69.97	70.10	69.88	69.95	1,034,994	+0.18(+0.26%)

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.