Vanguard Intermediate-Term Bond ETF Historical Stock Prices

(ETF)
BIV 
$84.2
*  
0.05
0.06%
Get BIV Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  84.08  84.20  83.96  84.20 224,096
12/24/2014 84.09 84.2 83.96 84.2 224,096
12/23/2014 84.5 84.5699 84.2 84.25 361,832
12/22/2014 85.16 85.3 85.11 85.29 305,626
12/19/2014 85.14 85.2399 85.0401 85.14 577,675
12/18/2014 85.03 85.1399 84.868 85.02 375,492
12/17/2014 85.4 85.7773 85.2405 85.29 501,102
12/16/2014 85.53 85.53 85.19 85.48 296,743
12/15/2014 85.34 85.44 85.1901 85.29 586,664
12/12/2014 85.37 85.61 85.22 85.59 333,296
12/11/2014 85.19 85.24 84.96 85.16 439,080
12/10/2014 85.1 85.3399 85.0187 85.27 364,573
12/09/2014 85.07 85.19 84.935 85.07 474,211
12/08/2014 84.71 84.94 84.62 84.91 1,183,035
12/05/2014 84.87 84.92 84.53 84.72 242,127
12/04/2014 84.98 85.17 84.8918 85.17 359,997
12/03/2014 84.91 85 84.8201 84.97 320,449
12/02/2014 84.96 85.0199 84.86 84.9 330,411
12/01/2014 85.54 85.54 85.1901 85.21 307,349
11/28/2014 85.45 85.55 85.45 85.54 115,500
11/26/2014 85.38 85.47 85.3201 85.42 241,699
11/25/2014 85 85.27 85 85.26 278,819
11/24/2014 84.82 85.05 84.8166 85.03 360,530
11/21/2014 84.83 84.98 84.67 84.96 257,654
11/20/2014 84.89 84.92 84.5819 84.78 228,094
11/19/2014 84.6 84.875 84.58 84.66 414,387
11/18/2014 84.82 84.84 84.6906 84.83 231,339
11/17/2014 84.96 84.96 84.62 84.73 235,501
11/14/2014 84.72 84.8501 84.5601 84.82 129,822
11/13/2014 84.7 84.82 84.63 84.72 163,659
11/12/2014 84.82 84.87 84.6 84.63 191,193
11/11/2014 84.72 84.72 84.5055 84.64 207,037
11/10/2014 84.89 84.89 84.6001 84.68 213,901
11/07/2014 84.71 84.9 84.6 84.89 489,849
11/06/2014 84.62 84.67 84.5 84.53 191,527
11/05/2014 84.72 84.72 84.55 84.71 365,500
11/04/2014 84.79 84.7999 84.61 84.66 447,627
11/03/2014 84.89 84.89 84.5131 84.72 337,951
10/31/2014 85.03 85.1199 84.8987 85.01 254,044
10/30/2014 85.12 85.1804 83.67 85.11 410,476
10/29/2014 85.19 85.2 84.8 84.94 292,417
10/28/2014 85.33 85.3996 85.17 85.23 426,052
10/27/2014 85.42 85.46 85.3401 85.39 302,011
10/24/2014 85.37 85.51 85.28 85.34 409,021
10/23/2014 85.45 85.4761 85.2201 85.36 258,683
10/22/2014 85.53 85.6491 85.48 85.62 189,935
10/21/2014 85.62 85.8 85.62 85.66 356,948
10/20/2014 85.84 85.88 85.6601 85.77 234,542
10/17/2014 85.69 85.8 85.52 85.7 227,791
10/16/2014 86.2 86.36 85.64 85.86 463,049
10/15/2014 86.57 87.3438 85.8601 86.05 616,742
10/14/2014 85.45 85.65 85.3801 85.57 357,831
10/13/2014 85.35 85.58 85.35 85.53 240,966
10/10/2014 85.1 85.19 85.03 85.19 410,889
10/09/2014 85.18 85.26 85.0801 85.13 283,540
10/08/2014 85 85.29 84.73 85.27 310,524
10/07/2014 84.69 84.91 84.58 84.88 309,381
10/06/2014 84.45 84.647 84.29 84.54 201,865
10/03/2014 84.31 84.45 84.19 84.45 342,030
10/02/2014 84.59 84.6499 84.41 84.46 293,687
10/01/2014 84.25 84.62 84.25 84.6 784,860
09/30/2014 84.21 84.32 84.15 84.26 541,759
09/29/2014 84.21 84.2699 84.13 84.21 788,185
09/26/2014 84.02 84.13 83.9301 84.12 487,750
09/25/2014 84.09 84.27 84.0837 84.27 163,110
09/24/2014 84.13 84.18 83.94 83.99 257,682
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?