Indicators

Interm Term Bond ETF Vanguard (NY: BIV )

74.42 -0.64 (-0.85%)

Streaming Delayed Price Updated: 9:58 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	79.03	79.35	79.03	79.30	1,310,498	+0.64(+0.82%)
Feb 25, 2022	78.57	78.67	78.45	78.65	1,402,858	+0.04(+0.05%)
Feb 24, 2022	78.70	78.84	78.50	78.62	2,540,747	+0.16(+0.20%)
Feb 23, 2022	78.60	78.64	78.43	78.46	1,205,804	-0.34(-0.43%)
Feb 22, 2022	78.72	78.82	78.64	78.79	1,530,563	-0.07(-0.08%)
Feb 18, 2022				78.86	0	+0.14(+0.18%)
Feb 17, 2022	78.62	78.78	78.60	78.72	1,431,734	+0.21(+0.27%)
Feb 16, 2022	78.50	78.54	78.29	78.50	1,400,890	+0.12(+0.16%)
Feb 15, 2022	78.42	78.55	78.37	78.38	1,486,790	-0.18(-0.23%)
Feb 14, 2022	78.67	78.76	78.48	78.56	1,120,081	-0.39(-0.50%)
Feb 11, 2022	78.64	79.04	78.37	78.95	1,624,130	+0.60(+0.76%)
Feb 10, 2022	78.78	78.87	78.36	78.36	1,560,570	-0.73(-0.92%)
Feb 09, 2022	79.15	79.30	79.08	79.08	1,141,620	+0.09(+0.12%)
Feb 08, 2022	79.08	79.10	78.99	78.99	939,719	-0.25(-0.32%)
Feb 07, 2022	79.19	79.29	79.08	79.24	2,769,871	+0.07(+0.08%)
Feb 04, 2022	79.36	79.40	79.08	79.18	2,127,837	-0.53(-0.67%)
Feb 03, 2022	79.79			79.71	1,782,135	-0.31(-0.39%)
Feb 02, 2022	80.05	80.21	80.02	80.02	942,078	+0.05(+0.06%)

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.