Vanguard Interm-Term Bond ETF (BIV)
75.36
-0.05
(-0.07%)
USD |
NYSEARCA |
Nov 21, 16:00
75.36
0.00 (0.00%)
After-Hours: 16:46
BIV Price: 75.36 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 75.37 | 75.53 | 75.34 | 75.41 | 935880.0 |
| Nov 19, 2024 | 75.49 | 75.63 | 75.44 | 75.52 | 1.113M |
| Nov 18, 2024 | 75.20 | 75.44 | 75.16 | 75.40 | 1.111M |
| Nov 15, 2024 | 75.10 | 75.43 | 74.92 | 75.27 | 1.238M |
| Nov 14, 2024 | 75.28 | 75.46 | 75.11 | 75.17 | 1.335M |
| Nov 13, 2024 | 75.70 | 75.70 | 75.19 | 75.24 | 993149.0 |
| Nov 12, 2024 | 75.48 | 75.68 | 75.22 | 75.28 | 1.936M |
| Nov 11, 2024 | 75.74 | 75.74 | 75.61 | 75.72 | 1.236M |
| Nov 08, 2024 | 75.90 | 76.07 | 75.77 | 75.88 | 6.670M |
| Nov 07, 2024 | 75.47 | 75.89 | 75.40 | 75.80 | 1.367M |
| Nov 06, 2024 | 75.09 | 75.41 | 75.06 | 75.20 | 1.251M |
| Nov 05, 2024 | 75.64 | 75.95 | 75.43 | 75.79 | 1.129M |
| Nov 04, 2024 | 75.78 | 75.88 | 75.57 | 75.71 | 1.083M |
| Nov 01, 2024 | 75.82 | 75.90 | 75.33 | 75.35 | 1.614M |
| Oct 31, 2024 | 75.88 | 76.04 | 75.73 | 75.90 | 880130.0 |
| Oct 30, 2024 | 76.25 | 76.41 | 75.97 | 76.01 | 3.758M |
| Oct 29, 2024 | 75.85 | 76.16 | 75.79 | 76.16 | 817217.0 |
| Oct 28, 2024 | 76.26 | 76.28 | 75.98 | 76.10 | 1.124M |
| Oct 25, 2024 | 76.50 | 76.61 | 76.20 | 76.24 | 797233.0 |
| Oct 24, 2024 | 76.28 | 76.47 | 76.23 | 76.37 | 1.132M |
| Oct 23, 2024 | 76.20 | 76.30 | 76.12 | 76.24 | 791268.0 |
| Oct 22, 2024 | 76.51 | 76.57 | 76.33 | 76.41 | 1.261M |
| Oct 21, 2024 | 76.71 | 76.76 | 76.46 | 76.47 | 661680.0 |
| Oct 18, 2024 | 77.04 | 77.08 | 76.95 | 76.96 | 1.031M |
| Oct 17, 2024 | 76.98 | 77.05 | 76.88 | 76.92 | 840915.0 |
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
82.40
Average
78.86
Median
Aug 09 2022