Indicators

Interm Term Bond ETF Vanguard (NY: BIV )

75.43 +0.08 (+0.11%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	81.28	81.62	81.04	81.58	2,820,265	+0.59(+0.72%)
Feb 25, 2021	81.69	81.76	80.76	81.00	4,484,642	-1.08(-1.32%)
Feb 24, 2021	81.83	82.11	81.77	82.08	1,904,308	-0.04(-0.04%)
Feb 23, 2021	81.90	82.15	81.88	82.12	2,024,576	+0.08(+0.10%)
Feb 22, 2021	82.13	82.23	82.01	82.04	3,354,574	-0.15(-0.19%)
Feb 19, 2021	82.37	82.54	82.14	82.19	945,328	-0.30(-0.36%)
Feb 18, 2021	82.42	82.55	82.35	82.49	1,442,194	-0.04(-0.04%)
Feb 17, 2021	82.50	82.52	82.38	82.52	1,652,319	+0.14(+0.18%)
Feb 16, 2021	82.65	82.81	82.38	82.38	1,332,843	-0.50(-0.60%)
Feb 12, 2021	82.97	83.02	82.87	82.88	1,449,046	-0.21(-0.25%)
Feb 11, 2021	83.17	83.17	83.04	83.08	1,272,491	-0.05(-0.07%)
Feb 10, 2021	83.06	83.14	82.98	83.14	792,716	+0.15(+0.18%)
Feb 09, 2021	82.98	83.02	82.92	82.98	965,515	+0.04(+0.04%)
Feb 08, 2021	82.92	83.05	82.90	82.95	869,189	-0.01(-0.01%)
Feb 05, 2021	83.02	83.08	82.93	82.96	1,075,077	-0.08(-0.10%)
Feb 04, 2021	82.94	83.04	82.84	83.04	868,294	+0.05(+0.07%)
Feb 03, 2021	83.04	83.06	82.94	82.98	1,287,177	-0.07(-0.09%)
Feb 02, 2021	83.07	83.11	83.03	83.06	1,116,428	-0.13(-0.15%)

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.