Vanguard Intermediate-Term Bond Index Fund ETF Shares (BIV) Historical Stock Data
75.41 ↓0.08 (-0.11%)
As of March 28, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, BIV is down -0.02% a day on average. There have been 14 days where Vanguard Intermediate-Term Bond Index Fund ETF Shares closed green and 16 days where BIV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 75.37 | 75.49 | ↑$0.12 (0.16%) | 75.27 | 75.50 | 795.10K |
2024-03-26 | 75.18 | 75.20 | ↑$0.02 (0.03%) | 75.05 | 75.24 | 854.24K |
2024-03-25 | 75.35 | 75.18 | ↓$0.17 (-0.23%) | 75.14 | 75.35 | 807.16K |
2024-03-22 | 75.40 | 75.34 | ↓$0.06 (-0.08%) | 75.29 | 75.43 | 0.98M |
2024-03-21 | 75.16 | 75.06 | ↓$0.10 (-0.13%) | 75.00 | 75.21 | 1.03M |
2024-03-20 | 74.87 | 75.01 | ↑$0.14 (0.19%) | 74.76 | 75.12 | 1.13M |
2024-03-19 | 74.79 | 74.83 | ↑$0.04 (0.05%) | 74.74 | 74.93 | 0.95M |
2024-03-18 | 74.70 | 74.64 | ↓$0.06 (-0.08%) | 74.58 | 74.76 | 1.35M |
2024-03-15 | 74.77 | 74.72 | ↓$0.05 (-0.07%) | 74.67 | 74.80 | 718.41K |
2024-03-14 | 75.06 | 74.81 | ↓$0.25 (-0.33%) | 74.78 | 75.06 | 1.17M |
2024-03-13 | 75.38 | 75.24 | ↓$0.14 (-0.19%) | 75.24 | 75.38 | 0.93M |
2024-03-12 | 75.49 | 75.39 | ↓$0.10 (-0.13%) | 75.31 | 75.50 | 819.19K |
2024-03-11 | 75.92 | 75.63 | ↓$0.29 (-0.38%) | 75.55 | 75.92 | 1.25M |
2024-03-08 | 75.76 | 75.68 | ↓$0.08 (-0.11%) | 75.64 | 75.82 | 1.26M |
2024-03-07 | 75.60 | 75.61 | ↑$0.01 (0.01%) | 75.45 | 75.62 | 1.43M |
2024-03-06 | 75.50 | 75.43 | ↓$0.07 (-0.09%) | 75.39 | 75.61 | 2.83M |
2024-03-05 | 75.26 | 75.27 | ↑$0.01 (0.01%) | 75.16 | 75.42 | 1.06M |
2024-03-04 | 74.91 | 74.94 | ↑$0.03 (0.04%) | 74.75 | 75.01 | 1.07M |
2024-03-01 | 74.70 | 75.10 | ↑$0.40 (0.54%) | 74.50 | 75.12 | 1.12M |
2024-02-29 | 74.88 | 74.96 | ↑$0.08 (0.11%) | 74.88 | 75.07 | 1.30M |
2024-02-28 | 74.72 | 74.84 | ↑$0.12 (0.16%) | 74.68 | 74.84 | 0.90M |
2024-02-27 | 74.76 | 74.67 | ↓$0.09 (-0.12%) | 74.63 | 74.83 | 1.26M |
2024-02-26 | 74.92 | 74.80 | ↓$0.12 (-0.16%) | 74.64 | 74.92 | 1.12M |
2024-02-23 | 74.72 | 74.93 | ↑$0.21 (0.28%) | 74.70 | 74.99 | 1.37M |
2024-02-22 | 74.72 | 74.70 | ↓$0.02 (-0.03%) | 74.60 | 74.80 | 1.15M |
2024-02-21 | 74.93 | 74.70 | ↓$0.23 (-0.31%) | 74.64 | 74.95 | 1.38M |
2024-02-20 | 74.91 | 74.92 | ↑$0.01 (0.01%) | 74.80 | 74.98 | 1.41M |
2024-02-16 | 74.64 | 74.72 | ↑$0.08 (0.11%) | 74.58 | 74.74 | 831.54K |
2024-02-15 | 75.09 | 75.00 | ↓$0.09 (-0.12%) | 74.89 | 75.11 | 846.31K |
2024-02-14 | 74.64 | 74.77 | ↑$0.13 (0.17%) | 74.60 | 74.86 | 1.33M |
Create an account or log in to view more rows.
$BIV bought more
$BIV watch for a morning dip and rip
$BIV choo choo
$BIV cover that shit
$BIV buy buy buy!!
$BIV hold
$BIV whats the news????
$BIV let’s gooooo
$BIV Buy Buy Buy
$BIV Bears always win...
Bulls have to be forever bagholders....