Vanguard Interm-Term Bond ETF (BIV)
73.28
-0.20
(-0.28%)
USD |
NYSEARCA |
Apr 18, 16:00
73.28
0.00 (0.00%)
After-Hours: 20:00
BIV Price: 73.28 for April 18, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2024 | 73.39 | 73.56 | 73.28 | 73.48 | 1.272M |
| Apr 16, 2024 | 73.10 | 73.21 | 72.97 | 73.13 | 1.149M |
| Apr 15, 2024 | 73.49 | 73.49 | 73.19 | 73.34 | 1.585M |
| Apr 12, 2024 | 73.88 | 73.96 | 73.80 | 73.82 | 1.283M |
| Apr 11, 2024 | 73.80 | 73.88 | 73.50 | 73.59 | 1.123M |
| Apr 10, 2024 | 73.98 | 74.00 | 73.59 | 73.68 | 1.319M |
| Apr 09, 2024 | 74.52 | 74.63 | 74.49 | 74.58 | 1.256M |
| Apr 08, 2024 | 74.33 | 74.39 | 74.26 | 74.31 | 1.244M |
| Apr 05, 2024 | 74.54 | 74.68 | 74.44 | 74.46 | 946413.0 |
| Apr 04, 2024 | 74.78 | 74.84 | 74.57 | 74.80 | 974259.0 |
| Apr 03, 2024 | 74.32 | 74.63 | 74.25 | 74.63 | 970658.0 |
| Apr 02, 2024 | 74.42 | 74.56 | 74.31 | 74.56 | 1.077M |
| Apr 01, 2024 | 74.97 | 75.03 | 74.57 | 74.64 | 993406.0 |
| Mar 28, 2024 | 75.37 | 75.52 | 75.33 | 75.40 | 1.062M |
| Mar 27, 2024 | 75.37 | 75.50 | 75.27 | 75.49 | 847573.0 |
| Mar 26, 2024 | 75.18 | 75.24 | 75.05 | 75.20 | 856266.0 |
| Mar 25, 2024 | 75.35 | 75.35 | 75.14 | 75.18 | 807156.0 |
| Mar 22, 2024 | 75.40 | 75.43 | 75.29 | 75.34 | 981927.0 |
| Mar 21, 2024 | 75.16 | 75.21 | 75.00 | 75.06 | 1.035M |
| Mar 20, 2024 | 74.87 | 75.13 | 74.76 | 75.01 | 1.234M |
| Mar 19, 2024 | 74.79 | 74.93 | 74.74 | 74.83 | 954729.0 |
| Mar 18, 2024 | 74.70 | 74.76 | 74.58 | 74.64 | 1.355M |
| Mar 15, 2024 | 74.77 | 74.80 | 74.67 | 74.72 | 718404.0 |
| Mar 14, 2024 | 75.06 | 75.06 | 74.78 | 74.81 | 1.167M |
| Mar 13, 2024 | 75.38 | 75.39 | 75.24 | 75.24 | 932142.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
70.49
Minimum
Oct 19 2023
94.37
Maximum
Aug 06 2020
83.67
Average
86.32
Median