Interm Term Bond ETF Vanguard (NY: BIV )

85.65 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 85.29 85.78 85.29 85.65 781,497 +0.15(+0.18%)
Jan 18, 2022 85.72 85.76 85.47 85.50 1,480,069 -0.54(-0.63%)
Jan 14, 2022 86.04 0 -0.50(-0.58%)
Jan 13, 2022 86.40 86.55 86.33 86.54 1,367,412 +0.17(+0.20%)
Jan 12, 2022 86.43 86.56 86.34 86.37 2,200,329 +0.04(+0.05%)
Jan 11, 2022 86.09 86.33 86.06 86.33 914,723 +0.19(+0.22%)
Jan 10, 2022 86.11 86.19 85.96 86.14 1,241,078 -0.07(-0.08%)
Jan 07, 2022 86.36 86.46 86.10 86.21 902,626 -0.27(-0.31%)
Jan 06, 2022 86.49 86.52 86.39 86.48 834,437 -0.22(-0.25%)
Jan 05, 2022 87.02 87.05 86.62 86.70 838,650 -0.35(-0.40%)
Jan 04, 2022 86.88 87.05 86.85 87.05 1,252,168 -0.01(-0.01%)
Jan 03, 2022 87.23 87.24 87.02 87.06 673,606 -0.56(-0.64%)
Dec 31, 2021 87.73 87.79 87.60 87.62 647,914 -0.09(-0.10%)
Dec 30, 2021 87.63 87.73 87.51 87.71 917,560 +0.20(+0.23%)
Dec 29, 2021 87.62 87.66 87.44 87.51 1,083,536 -0.30(-0.34%)
Dec 28, 2021 87.88 87.92 87.76 87.81 1,181,302 +0.02(+0.02%)
Dec 27, 2021 87.71 87.83 87.69 87.79 1,339,053 +0.07(+0.08%)
Dec 23, 2021 87.79 87.80 87.65 87.72 639,648 -1.21(-1.36%)
Dec 22, 2021 88.84 88.99 88.80 88.93 803,558 +0.08(+0.09%)
Dec 21, 2021 88.57 88.92 88.40 88.85 1,030,977 -0.25(-0.28%)
Dec 20, 2021 89.22 89.32 89.06 89.10 603,654 -0.02(-0.02%)
Dec 17, 2021 89.20 89.32 89.11 89.12 598,761 +0.04(+0.04%)
Dec 16, 2021 88.93 89.12 88.93 89.08 615,908 +0.32(+0.36%)
Dec 15, 2021 88.65 88.86 88.57 88.76 931,667 -0.08(-0.09%)
Dec 14, 2021 88.85 89.02 88.72 88.84 554,385 -0.17(-0.19%)
Dec 13, 2021 88.87 89.10 88.84 89.01 539,185 +0.34(+0.38%)
Dec 10, 2021 88.73 88.89 88.66 88.67 617,123 +0.02(+0.02%)
Dec 09, 2021 88.65 88.79 88.53 88.65 726,306 +0.13(+0.15%)
Dec 08, 2021 88.66 88.68 88.44 88.52 1,026,189 -0.22(-0.25%)
Dec 07, 2021 88.70 88.93 88.70 88.74 937,773 -0.19(-0.21%)
Dec 06, 2021 89.15 89.18 88.85 88.93 837,187 -0.27(-0.30%)
Dec 03, 2021 88.72 89.38 88.71 89.20 914,347 +0.40(+0.45%)
Dec 02, 2021 88.85 88.91 88.63 88.80 891,891 -0.12(-0.13%)
Dec 01, 2021 88.63 88.92 88.57 88.92 1,147,168 -0.07(-0.08%)
Nov 30, 2021 89.14 89.33 89.03 88.99 1,107,233 +0.31(+0.35%)
Nov 29, 2021 88.37 88.72 88.37 88.68 1,057,579 -0.06(-0.07%)
Nov 26, 2021 88.53 88.78 88.50 88.74 470,549 +0.78(+0.89%)
Nov 24, 2021 87.80 88.00 87.75 87.96 701,926 +0.12(+0.14%)
Nov 23, 2021 87.99 88.05 87.84 87.84 1,262,442 -0.31(-0.35%)
Nov 22, 2021 88.36 88.46 88.10 88.15 851,828 -0.56(-0.63%)
Nov 19, 2021 88.80 88.90 88.66 88.71 3,549,735 +0.17(+0.19%)
Nov 18, 2021 88.38 88.55 88.38 88.54 976,948 +0.05(+0.06%)
Nov 17, 2021 88.25 88.53 88.25 88.49 777,525 +0.24(+0.27%)
Nov 16, 2021 88.29 88.46 88.25 88.25 605,308 -0.06(-0.07%)
Nov 15, 2021 88.59 88.63 88.31 88.31 577,911 -0.35(-0.39%)
Nov 12, 2021 88.73 88.81 88.58 88.66 1,041,973 +0.19(+0.21%)
Nov 11, 2021 88.70 88.80 88.47 88.47 450,989 -0.27(-0.30%)
Nov 10, 2021 89.22 88.74 1,144,205 -0.67(-0.75%)
Nov 09, 2021 89.45 89.56 89.39 89.41 826,731 +0.25(+0.28%)
Nov 08, 2021 89.35 89.37 89.14 89.16 999,233 -0.33(-0.37%)
Nov 05, 2021 89.26 89.56 89.18 89.49 1,162,434 +0.42(+0.47%)
Nov 04, 2021 88.86 89.16 88.78 89.07 889,193 +0.30(+0.34%)
Nov 03, 2021 88.89 88.90 88.54 88.77 1,017,332 -0.12(-0.14%)
Nov 02, 2021 88.75 88.93 88.74 88.89 762,008 +0.23(+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.