Indicators

Interm Term Bond ETF Vanguard (NY: BIV )

74.43 -0.63 (-0.84%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	54.07	54.07	53.78	54.06	676,720	-0.04(-0.07%)
Sep 29, 2010	54.16	54.17	54.02	54.10	200,919	-0.06(-0.10%)
Sep 28, 2010	53.93	54.17	53.93	54.16	156,679	+0.22(+0.42%)
Sep 27, 2010	53.83	54.00	53.82	53.93	287,086	+0.26(+0.48%)
Sep 24, 2010	53.69	53.73	53.61	53.68	221,073	-0.16(-0.29%)
Sep 23, 2010	53.99	54.00	53.79	53.83	169,036	+0.02(+0.05%)
Sep 22, 2010	53.89	53.95	53.76	53.81	261,526	+0.09(+0.16%)
Sep 21, 2010	53.51	53.76	53.38	53.72	233,033	+0.34(+0.63%)
Sep 20, 2010	53.33	53.38	53.19	53.38	222,680	+0.12(+0.23%)
Sep 17, 2010	53.26	53.32	53.17	53.26	192,325	+0.02(+0.04%)
Sep 15, 2010	53.28	53.47	53.23	53.24	475,083	-0.18(-0.34%)
Sep 14, 2010	53.21	53.43	53.19	53.42	148,092	+0.27(+0.50%)
Sep 13, 2010	52.91	53.18	52.91	53.15	418,257	+0.17(+0.32%)
Sep 10, 2010	52.97	53.02	52.82	52.98	244,995	-0.09(-0.18%)
Sep 09, 2010	53.22	53.25	53.01	53.08	394,241	-0.28(-0.53%)
Sep 08, 2010	53.44	53.45	53.31	53.36	283,701	-0.11(-0.20%)
Sep 07, 2010	53.28	53.46	53.20	53.46	456,582	+0.41(+0.76%)
Sep 03, 2010	53.14	53.22	53.01	53.06	330,889	-0.34(-0.64%)
Sep 02, 2010	53.39	53.45	53.34	53.40	359,228	-0.09(-0.16%)

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.