Indicators

Interm Term Bond ETF Vanguard (NY: BIV )

74.40 +0.35 (+0.47%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	49.04	49.26	49.04	49.18	116,201	+0.11(+0.22%)
Feb 25, 2010	49.04	49.12	49.00	49.08	156,638	+0.10(+0.21%)
Feb 24, 2010	48.90	49.02	48.85	48.97	130,748	+0.05(+0.10%)
Feb 23, 2010	48.67	48.95	48.66	48.92	161,179	+0.25(+0.51%)
Feb 22, 2010	48.73	48.73	48.59	48.67	149,930	+0.07(+0.15%)
Feb 19, 2010	48.61	48.63	48.48	48.60	160,626	+0.02(+0.04%)
Feb 18, 2010	48.72	48.72	48.53	48.58	136,593	-0.10(-0.20%)
Feb 17, 2010	48.75	48.84	48.60	48.68	197,566	-0.14(-0.28%)
Feb 16, 2010	48.70	48.87	48.68	48.82	274,118	+0.03(+0.07%)
Feb 12, 2010	48.87	48.78	48.78	48.78	193,921	+0.07(+0.14%)
Feb 11, 2010	48.76	48.78	48.60	48.71	238,497	-0.04(-0.08%)
Feb 10, 2010	48.93	48.96	48.69	48.75	248,229	-0.15(-0.31%)
Feb 09, 2010	49.04	49.08	48.89	48.91	266,296	-0.13(-0.26%)
Feb 08, 2010	49.06	49.09	48.95	49.04	238,188	-0.04(-0.09%)
Feb 05, 2010	48.99	49.18	48.93	49.08	461,874	+0.01(+0.02%)
Feb 04, 2010	48.80	49.07	48.80	49.07	158,624	+0.29(+0.59%)
Feb 03, 2010	48.85	48.89	48.66	48.78	283,488	-0.15(-0.30%)
Feb 02, 2010	48.90	48.96	48.82	48.93	119,590	+0.11(+0.23%)

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.