Vanguard Intermediate-Term Bond ETF Historical Stock Prices

(ETF)
BIV 
$84.23
*  
0.1225
0.15%
Get BIV Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading BIV now


Community Rating:
View:    BIV After Hours
 
 
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 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  84.11  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
06/17/2014 84.1 84.1 83.88 83.88 306,016
06/16/2014 84.23 84.25 84.13 84.21 390,893
06/13/2014 84 84.2299 83.9901 84.18 156,542
06/12/2014 84.12 84.34 84.05 84.34 325,751
06/11/2014 83.99 84.11 83.9505 84.06 172,010
06/10/2014 84 84.04 83.91 84.01 400,619
06/09/2014 84.17 84.17 84.0236 84.13 184,685
06/06/2014 84.4 84.419 84.16 84.24 295,038
06/05/2014 84.15 84.28 84.1 84.21 190,856
06/04/2014 84.22 84.22 84.04 84.12 161,102
06/03/2014 84.38 84.38 84.13 84.17 164,284
06/02/2014 84.6 84.6399 84.3301 84.47 234,583
05/30/2014 84.94 84.9875 84.802 84.91 283,739
05/29/2014 85.12 85.31 84.93 84.99 275,840
05/28/2014 84.99 85.1435 84.82 85.06 156,958
05/27/2014 84.78 84.79 84.53 84.71 207,213
05/23/2014 84.7 84.75 84.59 84.69 150,607
05/22/2014 84.66 84.66 84.51 84.56 205,755
05/21/2014 84.62 84.66 84.5 84.64 302,893
05/20/2014 84.61 84.7699 84.59 84.72 208,248
05/19/2014 84.7 84.7699 84.54 84.56 226,100
05/16/2014 84.63 84.72 84.57 84.62 181,791
05/15/2014 84.67 84.869 84.6106 84.75 348,481
05/14/2014 84.4 84.65 84.39 84.53 152,297
05/13/2014 84.17 84.22 84.1 84.19 172,368
05/12/2014 84.02 84.02 83.91 83.94 133,904
05/09/2014 84.18 84.18 84.07 84.14 153,763
05/08/2014 84.15 84.2699 84.05 84.17 309,140
05/07/2014 83.99 84.122 83.88 84.08 135,685
05/06/2014 83.92 84 83.87 83.99 204,101
05/05/2014 84.05 84.05 83.85 83.92 168,978
05/02/2014 83.7 84.06 83.6 83.98 450,484
05/01/2014 83.79 84.03 83.76 83.94 367,560
04/30/2014 83.82 83.95 83.69 83.92 190,130
04/29/2014 83.56 83.67 83.51 83.64 151,215
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?