BIV - Vanguard Interm-Term Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201784.7784.8184.6184.6684.66638,400
Oct 18, 201784.5484.6184.4984.5884.58575,700
Oct 17, 201784.6384.7784.6084.7684.76545,300
Oct 16, 201784.8084.8384.6884.7784.77498,000
Oct 13, 201784.8484.9384.7584.8484.84473,000
Oct 12, 201784.6684.6784.5684.6284.62528,700
Oct 11, 201784.6184.6784.5484.6284.62448,000
Oct 10, 201784.5084.6884.4684.5584.55482,200
Oct 09, 201784.5184.5184.4584.4884.48443,000
Oct 06, 201784.3484.5084.2784.4184.41600,800
Oct 05, 201784.6184.6384.4784.5484.54576,900
Oct 04, 201784.6984.6984.5384.6584.65688,400
Oct 03, 201784.5084.6284.4784.6184.61718,800
Oct 02, 201784.6384.6384.4684.5284.52742,100
Oct 02, 20170.181 Dividend
Sep 29, 201784.8684.9284.6384.6684.48724,200
Sep 28, 201784.6584.8284.6184.7484.56434,200
Sep 27, 201784.6884.7984.6584.7384.55488,800
Sep 26, 201785.0085.0484.9185.0184.83436,800
Sep 25, 201784.8985.0784.8385.0584.87904,000
Sep 22, 201784.8684.9384.8084.8084.62443,500
Sep 21, 201784.8684.9084.6884.7484.56388,100
Sep 20, 201784.9985.0484.6684.7984.61494,600
Sep 19, 201785.0285.0684.9084.9484.76415,500
Sep 18, 201784.9885.0384.9184.9984.81407,200
Sep 15, 201785.1485.1485.0185.0884.90421,700
Sep 14, 201785.0385.1385.0185.1284.94487,500
Sep 13, 201785.2285.2385.0885.0884.90543,200
Sep 12, 201785.2985.3085.1585.2385.05397,300
Sep 11, 201785.5385.5385.3185.3285.14459,000
Sep 08, 201785.7985.8085.6285.6985.51444,700
Sep 07, 201785.6485.8585.5985.8085.62439,100
Sep 06, 201785.6185.6985.3885.4385.25396,100
Sep 05, 201785.4185.6585.4085.6285.44365,400
Sep 01, 201785.3285.3585.1585.2085.02503,400
Sep 01, 20170.186 Dividend
Aug 31, 201785.5485.6185.4885.6185.241,042,800
Aug 30, 201785.4785.5085.3985.4985.12513,300
Aug 29, 201785.6585.7185.4385.5285.15414,200
Aug 28, 201785.2885.4185.2685.4185.04322,300
Aug 25, 201785.1885.3485.1085.2784.90403,800
Aug 24, 201785.1885.2685.1085.1884.81488,100
Aug 23, 201785.1785.2885.1285.2884.91583,100
Aug 22, 201785.1085.1285.0285.0484.67380,600
Aug 21, 201785.1285.1985.0685.1084.73305,700
Aug 18, 201785.2285.2785.0185.0184.64431,700
Aug 17, 201784.9385.1384.8685.0984.721,392,000
Aug 16, 201784.6885.0784.6884.9584.58543,900
Aug 15, 201784.6984.8384.6584.7984.42417,100
Aug 14, 201784.9685.0484.8884.9584.58443,700
Aug 11, 201784.9685.1284.9085.1184.74379,500
Aug 10, 201784.9185.0184.8585.0184.64486,000
Aug 09, 201784.9385.0084.7884.7984.42455,500
Aug 08, 201784.8184.8584.6284.7084.34470,600
Aug 07, 201784.8184.8984.7584.8684.49443,600
Aug 04, 201784.8284.9084.6784.8184.44454,000
Aug 03, 201784.9085.0884.8685.0484.67448,900
Aug 02, 201784.8784.9784.8384.8684.49542,400
Aug 01, 201784.6084.9484.6084.8984.52669,800
Aug 01, 20170.184 Dividend
Jul 31, 201784.8284.9184.7684.8984.34401,000
Jul 28, 201784.7784.8784.7084.8784.32320,200
Jul 27, 201784.7484.7984.6384.7384.18432,500
Jul 26, 201784.5884.9184.5484.8084.25616,500
Jul 25, 201784.8184.8184.5784.5884.03541,200
Jul 24, 201784.9685.0384.8984.9284.37393,400
Jul 21, 201785.0085.0984.9485.0584.50475,800
Jul 20, 201784.9585.0084.8284.9084.35807,300
Jul 19, 201784.8884.9684.8084.8384.28416,700
Jul 18, 201784.8284.8984.7484.8484.29436,700
Jul 17, 201784.5984.6784.5284.6584.10591,600
Jul 14, 201784.6884.7484.5184.5684.01461,100
Jul 13, 201784.4184.4784.2684.3483.79385,200
Jul 12, 201784.5384.5884.3784.4683.91568,000
Jul 11, 201784.1084.2084.0684.2083.66524,100
Jul 10, 201784.1184.1884.0184.0983.55476,100
Jul 07, 201784.0584.0783.9183.9683.42442,400
Jul 06, 201784.0684.1083.9084.0183.47529,000
Jul 05, 201784.1584.2684.0584.2483.70586,000
Jul 03, 201784.4084.4184.0584.0583.51696,500
Jul 03, 20170.178 Dividend
Jun 30, 201784.6884.6884.4684.5383.81596,100
Jun 29, 201784.5884.7384.5084.6783.95506,600
Jun 28, 201784.8984.9184.7284.8984.16599,500
Jun 27, 201785.0085.0484.8084.8884.15492,500
Jun 26, 201785.2385.2885.1585.2284.49388,300
Jun 23, 201785.1085.1585.0185.1484.41436,200
Jun 22, 201785.1385.1884.9885.1284.39403,900
Jun 21, 201785.0385.1284.9685.0884.35431,400
Jun 20, 201784.9085.1084.9085.0284.29498,700
Jun 19, 201785.0785.0784.8484.8884.15526,000
Jun 16, 201785.0885.1785.0685.1484.41466,400
Jun 15, 201785.0585.0884.9985.0084.27489,900
Jun 14, 201785.3085.4385.1385.2284.49440,400
Jun 13, 201784.7884.9184.7684.8684.13428,700
Jun 12, 201784.7184.9584.7184.7884.05409,700
Jun 09, 201784.7184.8984.7184.8484.11751,700
Jun 08, 201784.9584.9584.7584.8884.15599,200
Jun 07, 201785.0585.1484.9585.0284.29708,800
Jun 06, 201785.1585.2185.0385.1584.42434,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...