Indicators

Interm Term Bond ETF Vanguard (NY: BIV )

74.96 +0.38 (+0.51%)

Official Closing Price Updated: 6:30 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	47.00	47.00	46.74	46.92	36,750	+0.14(+0.30%)
Dec 28, 2007	46.74	46.81	46.58	46.78	48,763	+0.32(+0.69%)
Dec 27, 2007	46.24	47.04	46.24	46.46	24,642	+0.37(+0.80%)
Dec 26, 2007	46.15	46.36	46.06	46.09	30,982	-0.26(-0.56%)
Dec 24, 2007	46.37	46.46	46.29	46.35	24,225	-0.37(-0.79%)
Dec 21, 2007	46.95	47.57	46.59	46.72	154,254	-0.36(-0.76%)
Dec 20, 2007	46.74	47.18	46.74	47.07	266,485	+0.22(+0.47%)
Dec 19, 2007	46.84	47.01	46.49	46.86	57,485	+0.16(+0.34%)
Dec 18, 2007	46.46	50.36	46.46	46.70	38,250	+0.08(+0.17%)
Dec 17, 2007	46.46	46.62	46.45	46.62	63,535	+0.26(+0.56%)
Dec 14, 2007	46.43	46.48	46.31	46.36	34,443	-0.12(-0.26%)
Dec 13, 2007	46.60	46.65	46.48	46.48	25,214	-0.27(-0.57%)
Dec 12, 2007	46.52	46.86	46.48	46.75	56,531	-0.28(-0.59%)
Dec 11, 2007	46.46	47.05	46.46	47.03	61,311	+0.49(+1.06%)
Dec 10, 2007	46.63	46.66	46.47	46.53	41,256	-0.09(-0.18%)
Dec 07, 2007	46.81	46.81	46.49	46.62	18,128	-0.29(-0.61%)
Dec 06, 2007	47.09	47.09	46.85	46.91	39,222	-0.24(-0.50%)
Dec 05, 2007	47.15	47.24	47.08	47.14	27,472	-0.15(-0.32%)
Dec 04, 2007	47.29	47.33	47.12	47.29	32,136	+0.02(+0.04%)

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.