Vanguard Interm-Term Bond ETF (BIV)
75.65
-0.06
(-0.08%)
USD |
NYSEARCA |
Nov 05, 09:49
BIV Price: 75.65 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 75.78 | 75.88 | 75.57 | 75.71 | 1.032M |
| Nov 01, 2024 | 75.82 | 75.90 | 75.33 | 75.35 | 1.614M |
| Oct 31, 2024 | 75.88 | 76.04 | 75.73 | 75.90 | 880131.0 |
| 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 | 661685.0 |
| Oct 18, 2024 | 77.04 | 77.08 | 76.95 | 76.96 | 995684.0 |
| Oct 17, 2024 | 76.98 | 77.05 | 76.88 | 76.92 | 840915.0 |
| Oct 16, 2024 | 77.35 | 77.35 | 77.19 | 77.25 | 733426.0 |
| Oct 15, 2024 | 77.09 | 77.17 | 77.02 | 77.14 | 811621.0 |
| Oct 14, 2024 | 76.66 | 76.86 | 76.63 | 76.84 | 651263.0 |
| Oct 11, 2024 | 76.85 | 77.02 | 76.81 | 76.93 | 1.122M |
| Oct 10, 2024 | 76.84 | 76.93 | 76.68 | 76.88 | 944141.0 |
| Oct 09, 2024 | 77.00 | 77.03 | 76.83 | 76.90 | 794858.0 |
| Oct 08, 2024 | 77.00 | 77.12 | 76.90 | 77.12 | 999640.0 |
| Oct 07, 2024 | 77.04 | 77.14 | 77.00 | 77.01 | 1.174M |
| Oct 04, 2024 | 77.50 | 77.50 | 77.24 | 77.30 | 869307.0 |
| Oct 03, 2024 | 78.06 | 78.15 | 77.87 | 77.90 | 1.267M |
| Oct 02, 2024 | 78.10 | 78.26 | 78.04 | 78.24 | 1.001M |
| Oct 01, 2024 | 78.34 | 78.54 | 78.25 | 78.37 | 1.085M |
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
82.51
Average
79.11
Median
Apr 20 2022