Indicators

Interm Term Bond ETF Vanguard (NY: BIV )

74.69 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	73.67	74.02	73.67	73.85	1,135,702	-0.32(-0.43%)
Apr 28, 2022	74.05	74.20	73.93	74.17	1,703,796	-0.13(-0.18%)
Apr 27, 2022	74.64	74.71	74.26	74.30	4,120,452	-0.33(-0.44%)
Apr 26, 2022	74.74	74.77	74.48	74.63	1,161,814	+0.32(+0.43%)
Apr 25, 2022	74.33	74.64	74.29	74.31	1,735,792	+0.36(+0.48%)
Apr 22, 2022	73.59	73.99	73.59	73.96	1,696,919	+0.09(+0.13%)
Apr 21, 2022	74.18	74.22	73.67	73.86	1,467,661	-0.54(-0.72%)
Apr 20, 2022	74.19	74.49	74.15	74.40	1,343,073	+0.45(+0.61%)
Apr 19, 2022	74.14	74.26	73.94	73.95	1,260,841	-0.53(-0.71%)
Apr 18, 2022	74.68	74.71	74.42	74.47	1,789,950	-0.16(-0.21%)
Apr 14, 2022	75.17	75.17	74.61	74.63	1,613,034	-0.59(-0.79%)
Apr 13, 2022	75.20	75.45	75.17	75.23	1,269,505	+0.17(+0.23%)
Apr 12, 2022	75.10	75.32	75.02	75.06	1,865,397	+0.37(+0.49%)
Apr 11, 2022	74.87	74.89	74.64	74.69	1,664,037	-0.35(-0.46%)
Apr 08, 2022	75.04	75.23	74.96	75.04	1,143,428	-0.38(-0.50%)
Apr 07, 2022	75.49	75.64	75.34	75.41	1,206,884	-0.16(-0.21%)
Apr 06, 2022	75.37	75.79	75.30	75.57	1,272,843	-0.22(-0.29%)
Apr 05, 2022	76.39	76.50	75.73	75.79	1,670,355	-0.80(-1.04%)
Apr 04, 2022	76.51	76.63	76.44	76.59	1,584,359	+0.09(+0.12%)

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.