Vanguard Intermediate-Term Bond ETF Historical Stock Prices

(ETF)
BIV 
$84.05
*  
0.04
0.05%
Get BIV Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading BIV now


Community Rating:
View:    BIV Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  84  84.13  83.94  84.05 187,409
07/29/2015 84.08 84.13 83.94 84.05 187,409
07/28/2015 84.1 84.17 84.0177 84.09 196,863
07/27/2015 84.28 84.34 84.13 84.28 708,498
07/24/2015 84.14 84.19 84.01 84.1 236,006
07/23/2015 83.81 84.08 83.78 84.08 317,781
07/22/2015 83.89 84.01 83.8 83.93 1,478,457
07/21/2015 83.6 83.92 83.5901 83.9 994,739
07/20/2015 83.65 83.7499 83.5601 83.6836 219,279
07/17/2015 83.76 83.91 83.732 83.81 137,211
07/16/2015 83.64 83.9199 83.64 83.88 198,480
07/15/2015 83.51 83.89 83.5 83.84 276,160
07/14/2015 83.57 83.65 83.48 83.62 288,165
07/13/2015 83.51 83.58 83.31 83.45 308,770
07/10/2015 83.67 83.84 83.51 83.63 231,030
07/09/2015 84.25 84.2958 84.04 84.04 169,329
07/08/2015 84.33 84.53 84.255 84.42 221,344
07/07/2015 84.45 84.5875 84.13 84.2 272,103
07/06/2015 84.11 84.1894 83.8701 84.05 353,753
07/02/2015 83.68 83.84 83.64 83.71 203,897
07/01/2015 83.43 83.608 83.35 83.46 373,950
06/30/2015 83.84 84.13 83.768 83.87 254,415
06/29/2015 83.74 84.04 83.56 83.94 291,848
06/26/2015 83.45 83.4691 83.275 83.34 194,862
06/25/2015 83.65 83.7505 83.51 83.62 281,557
06/24/2015 83.84 83.87 83.6301 83.82 334,992
06/23/2015 83.66 83.88 83.5723 83.65 271,537
06/22/2015 84.12 84.1299 83.86 83.89 260,910
06/19/2015 84.28 84.4 84.24 84.38 256,462
06/18/2015 84.05 84.09 83.7998 83.99 265,377
06/17/2015 83.91 84.118 83.55 84.02 1,480,432
06/16/2015 83.88 84 83.7701 83.97 233,525
06/15/2015 83.99 84 83.74 83.82 214,203
06/12/2015 83.66 83.95 83.58 83.74 218,842
06/11/2015 83.38 83.72 83.32 83.71 268,438
06/10/2015 83.38 83.4199 83.1999 83.22 245,579
06/09/2015 83.64 83.69 83.4187 83.51 265,585
06/08/2015 83.87 83.87 83.705 83.78 285,016
06/05/2015 83.71 83.8099 83.5 83.62 239,984
06/04/2015 83.92 84.19 83.91 84.1001 242,776
06/03/2015 84.11 84.13 83.76 83.84 365,216
06/02/2015 84.54 84.54 84.3001 84.34 273,147
06/01/2015 85.07 85.11 84.66 84.76 277,635
05/29/2015 85.29 85.375 85.17 85.21 273,946
05/28/2015 85.18 85.27 85.05 85.21 238,791
05/27/2015 85.1 85.19 84.94 85.1728 368,956
05/26/2015 84.82 85.16 84.8124 85.15 238,532
05/22/2015 84.89 84.95 84.68 84.88 198,715
05/21/2015 84.83 85.0246 84.72 84.94 406,237
05/20/2015 84.71 84.83 84.6 84.68 411,361
05/19/2015 84.64 84.84 84.55 84.6 294,381
05/18/2015 85.16 85.16 84.83 84.91 280,041
05/15/2015 85 85.31 84.9599 85.26 253,471
05/14/2015 84.7 84.9 84.6 84.83 232,306
05/13/2015 84.92 84.92 84.53 84.55 333,222
05/12/2015 84.5 84.74 84.34 84.63 389,198
05/11/2015 85.05 85.07 84.58 84.63 1,582,605
05/08/2015 85.36 85.46 85.19 85.3 488,986
05/07/2015 84.86 85.02 84.8 84.91 388,673
05/06/2015 84.97 84.98 84.66 84.78 349,483
05/05/2015 85.15 85.16 84.8559 85.01 355,142
05/04/2015 85.26 85.39 85.1 85.18 338,297
05/01/2015 85.43 85.47 85.2 85.25 316,059
04/30/2015 85.58 85.79 85.35 85.77 323,876
04/29/2015 85.74 85.9 85.6101 85.76 309,427
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?