Vanguard Intermediate-Term Bond ETF Historical Stock Prices

(ETF)
BIV 
$83.74
*  
0.02
0.02%
Get BIV Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading BIV now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  83.67  83.76  83.6101  83.74 251,492
09/18/2014 83.69 83.76 83.6101 83.74 251,492
09/17/2014 83.96 84.1728 83.7075 83.76 287,534
09/16/2014 83.94 84.0513 83.8801 83.89 283,164
09/15/2014 83.89 83.97 83.87 83.94 284,713
09/12/2014 83.93 83.97 83.82 83.85 260,901
09/11/2014 84.23 84.2696 84.08 84.1 324,157
09/10/2014 84.14 84.23 84.07 84.12 290,046
09/09/2014 84.38 84.4299 84.27 84.32 230,820
09/08/2014 84.81 84.81 84.47 84.53 299,991
09/05/2014 84.8 84.81 84.58 84.65 194,004
09/04/2014 84.83 84.8499 84.59 84.59 174,744
09/03/2014 84.66 84.82 84.6 84.82 233,409
09/02/2014 85.03 85.03 84.7 84.73 203,871
08/29/2014 85.27 85.35 85.172 85.29 146,387
08/28/2014 85.32 85.33 85.1605 85.22 298,887
08/27/2014 85.17 85.21 85.06 85.2 164,828
08/26/2014 85.1 85.1 84.97 85.03 155,290
08/25/2014 84.94 85 84.838 84.93 348,452
08/22/2014 84.99 85.02 84.768 84.93 193,714
08/21/2014 84.92 85.04 84.87 84.97 266,086
08/20/2014 85 85.0045 84.7958 84.87 265,840
08/19/2014 85.18 85.2099 84.98 85 404,595
08/18/2014 85.12 85.1499 84.99 85.01 188,910
08/15/2014 85.03 85.5 85.03 85.22 302,879
08/14/2014 85.05 85.1 84.92 85.02 253,571
08/13/2014 84.84 84.99 84.776 84.95 299,745
08/12/2014 84.73 84.82 84.68 84.69 159,711
08/11/2014 84.83 84.87 84.72 84.81 163,351
08/08/2014 84.92 85.04 84.75 84.8 217,171
08/07/2014 84.59 84.84 84.51 84.8 253,439
08/06/2014 84.65 84.7 84.53 84.56 350,249
08/05/2014 84.45 84.5899 84.34 84.535 180,115
08/04/2014 84.48 84.6 84.46 84.51 179,338
08/01/2014 84.16 84.46 84.06 84.41 280,381
07/31/2014 84.12 84.3236 84 84.23 297,603
07/30/2014 84.52 84.5399 84.26 84.3525 225,103
07/29/2014 84.78 84.82 84.63 84.77 185,002
07/28/2014 84.7 84.75 84.5804 84.66 132,962
07/25/2014 84.73 84.77 84.62 84.74 288,988
07/24/2014 84.65 84.7 84.54 84.56 222,340
07/23/2014 84.86 84.8899 84.79 84.82 283,819
07/22/2014 84.79 84.81 84.63 84.81 155,806
07/21/2014 84.73 84.83 84.66 84.72 218,270
07/18/2014 84.86 84.86 84.64 84.69 402,275
07/17/2014 84.65 84.84 84.54 84.82 185,890
07/16/2014 84.41 84.4818 84.34 84.44 225,259
07/15/2014 84.42 84.6 84.31 84.44 244,075
07/14/2014 84.54 84.54 84.43 84.5 159,699
07/11/2014 84.59 84.6473 84.5301 84.6 126,671
07/10/2014 84.55 84.6599 84.4301 84.47 132,412
07/09/2014 84.3 84.457 84.1001 84.34 238,116
07/08/2014 84.26 84.359 84.24 84.34 234,133
07/07/2014 84.01 84.13 83.99 84.1 184,178
07/03/2014 83.86 83.99 83.8 83.99 131,448
07/02/2014 84.29 84.29 84.01 84.03 173,996
07/01/2014 84.42 84.46 84.29 84.35 291,532
06/30/2014 84.74 84.78 84.6063 84.69 129,397
06/27/2014 84.78 84.83 84.67 84.72 172,013
06/26/2014 84.64 84.7599 84.61 84.69 127,719
06/25/2014 84.62 84.69 84.51 84.55 229,654
06/24/2014 84.37 84.45 84.2315 84.45 173,564
06/23/2014 84.35 84.35 84.21 84.23 135,335
06/20/2014 84.12 84.24 84.05 84.23 175,286
06/19/2014 84.46 84.4699 84.04 84.19 521,458
06/18/2014 84.05 84.28 83.93 84.28 300,049
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?