Vanguard Interm-Term Bond ETF (BIV)
74.53
+0.42
(+0.57%)
USD |
NYSEARCA |
Dec 01, 16:00
74.53
0.00 (0.00%)
After-Hours: 20:00
BIV Price: 74.53 for Dec. 1, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 30, 2023 | 74.24 | 74.25 | 74.00 | 74.11 | 1.436M |
| Nov 29, 2023 | 74.31 | 74.50 | 74.24 | 74.42 | 935790.0 |
| Nov 28, 2023 | 73.67 | 74.06 | 73.62 | 74.06 | 1.218M |
| Nov 27, 2023 | 73.48 | 73.75 | 73.37 | 73.75 | 3.303M |
| Nov 24, 2023 | 73.30 | 73.38 | 73.26 | 73.26 | 897323.0 |
| Nov 22, 2023 | 73.66 | 73.68 | 73.38 | 73.56 | 1.401M |
| Nov 21, 2023 | 73.53 | 73.58 | 73.38 | 73.51 | 1.239M |
| Nov 20, 2023 | 73.25 | 73.47 | 73.19 | 73.45 | 1.326M |
| Nov 17, 2023 | 73.36 | 73.38 | 73.18 | 73.32 | 2.112M |
| Nov 16, 2023 | 73.14 | 73.30 | 73.12 | 73.26 | 1.122M |
| Nov 15, 2023 | 72.90 | 72.94 | 72.69 | 72.79 | 1.225M |
| Nov 14, 2023 | 73.08 | 73.24 | 73.04 | 73.18 | 1.295M |
| Nov 13, 2023 | 71.98 | 72.22 | 71.91 | 72.20 | 925307.0 |
| Nov 10, 2023 | 72.37 | 72.37 | 72.14 | 72.21 | 1.949M |
| Nov 09, 2023 | 72.58 | 72.58 | 72.04 | 72.07 | 1.027M |
| Nov 08, 2023 | 72.45 | 72.70 | 72.45 | 72.66 | 1.043M |
| Nov 07, 2023 | 72.23 | 72.56 | 72.23 | 72.41 | 1.264M |
| Nov 06, 2023 | 72.29 | 72.29 | 72.03 | 72.08 | 843228.0 |
| Nov 03, 2023 | 72.69 | 72.85 | 72.45 | 72.49 | 1.957M |
| Nov 02, 2023 | 72.02 | 72.10 | 71.82 | 71.97 | 1.544M |
| Nov 01, 2023 | 70.97 | 71.56 | 70.91 | 71.54 | 1.288M |
| Oct 31, 2023 | 71.12 | 71.28 | 71.01 | 71.02 | 1.034M |
| Oct 30, 2023 | 71.02 | 71.18 | 70.93 | 71.05 | 1.905M |
| Oct 27, 2023 | 71.19 | 71.28 | 71.07 | 71.26 | 829507.0 |
| Oct 26, 2023 | 70.85 | 71.24 | 70.84 | 71.23 | 1.244M |
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
84.18
Average
86.32
Median