Vanguard Intermediate Term Bond (BIV)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.158394931362 | 75.76 | 76.03 | 75.6 | 848934 | 75.84951448 | SP |
| 4 | 0.32 | 0.424853956452 | 75.32 | 76.03 | 74.18 | 864572 | 75.38185409 | SP |
| 12 | 2.17 | 2.95358649789 | 73.47 | 76.03 | 73.1 | 854961 | 74.75022525 | SP |
| 26 | -0.09 | -0.118843258946 | 75.73 | 76.75 | 72.96 | 1053565 | 74.84811537 | SP |
| 52 | 0.19 | 0.25182239894 | 75.45 | 76.7552 | 70.425 | 1175371 | 74.27781331 | SP |
| 156 | -15.16 | -16.6960352423 | 90.8 | 91.56 | 70.425 | 1125832 | 77.97059867 | SP |
| 260 | -10.74 | -12.4334336652 | 86.38 | 95 | 70.425 | 1124833 | 83.00712134 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 75.64 | -0.19 | -0.25 | 75.67 | 75.75 | 75.6 | 495865 |
| 1721341800 | 75.83 | -0.19 | -0.25 | 75.88 | 76.01 | 75.79 | 1261119 |
| 1721255400 | 76.02 | 0.05 | 0.07 | 75.84 | 76.03 | 75.7845 | 843569 |
| 1721169000 | 75.97 | 0.29 | 0.38 | 75.77 | 75.97 | 75.725 | 910186 |
| 1721082600 | 75.68 | -0.21 | -0.28 | 75.76 | 75.85 | 75.66 | 754535 |
| 1720823400 | 75.89 | 0.16 | 0.21 | 75.75 | 75.9 | 75.73 | 1682716 |
| 1720737000 | 75.73 | 0.42 | 0.56 | 75.76 | 75.865 | 75.7006 | 972602 |
| 1720650600 | 75.31 | 0.06 | 0.08 | 75.31 | 75.35 | 75.208 | 684041 |
| 1720564200 | 75.25 | -0.07 | -0.09 | 75.23 | 75.31 | 75.095 | 835659 |
| 1720477800 | 75.32 | 0.01 | 0.01 | 75.31 | 75.38 | 75.23 | 765436 |
| 1720218600 | 75.31 | 0.33 | 0.44 | 75.19 | 75.36 | 75.12 | 1200185 |
| 1720040640 | 74.98 | 0.46 | 0.62 | 74.67 | 74.9861 | 74.64 | 781131 |
| 1719959400 | 74.52 | 0.26 | 0.35 | 74.48 | 74.5599 | 74.4 | 813078 |
| 1719873000 | 74.26 | -0.9 | -1.20 | 74.34 | 74.518 | 74.18 | 890941 |
| 1719613800 | 75.16 | 0 | 0.00 | 75.16 | 75.16 | 75.16 | 0 |
| 1719527400 | 75.16 | 0.14 | 0.19 | 75.14 | 75.2285 | 75.11 | 642848 |
| 1719441000 | 75.02 | -0.32 | -0.42 | 75.02 | 75.07 | 74.98 | 883202 |
| 1719354600 | 75.34 | 0.02 | 0.03 | 75.27 | 75.379 | 75.245 | 620060 |
| 1719268200 | 75.32 | 0.01 | 0.01 | 75.32 | 75.365 | 75.24 | 741213 |
| 1719009000 | 75.31 | 0.05 | 0.07 | 75.39 | 75.44 | 75.17 | 902235 |
| 1718922600 | 75.26 | -0.15 | -0.20 | 75.12 | 75.28 | 75.1 | 734554 |
| 1718749800 | 75.41 | 0.25 | 0.33 | 75.27 | 75.51 | 75.23 | 1252729 |
| 1718663400 | 75.16 | -0.27 | -0.36 | 75.12 | 75.19 | 75.06 | 777553 |
| 1718404200 | 75.43 | 0.08 | 0.11 | 75.4 | 75.48 | 75.3405 | 1064662 |
| 1718317800 | 75.35 | 0.39 | 0.52 | 75.27 | 75.45 | 75.17 | 877451 |
| 1718231400 | 74.96 | 0.38 | 0.51 | 75.2 | 75.365 | 74.95 | 709216 |
| 1718145000 | 74.58 | 0.28 | 0.38 | 74.36 | 74.62 | 74.3001 | 697122 |
| 1718058600 | 74.3 | -0.13 | -0.17 | 74.31 | 74.35 | 74.245 | 614627 |
| 1717799400 | 74.43 | -0.63 | -0.84 | 74.5 | 74.52 | 74.4 | 632480 |
| 1717713000 | 75.06 | -0.01 | -0.01 | 74.97 | 75.0962 | 74.9499 | 631056 |
| 1717626600 | 75.07 | 0.22 | 0.29 | 74.92 | 75.07 | 74.72 | 860774 |
| 1717540200 | 74.85 | 0.3 | 0.40 | 74.71 | 74.91 | 74.68 | 934056 |
| 1717453800 | 74.55 | 0.15 | 0.20 | 74.24 | 74.55 | 74.24 | 821495 |
| 1717194600 | 74.4 | 0.35 | 0.47 | 74.27 | 74.4 | 74.2397 | 648568 |
| 1717108200 | 74.05 | 0.31 | 0.42 | 73.94 | 74.09 | 73.93 | 866755 |
| 1717021800 | 73.74 | -0.29 | -0.39 | 73.86 | 73.8658 | 73.63 | 966372 |
| 1716935400 | 74.03 | -0.33 | -0.44 | 74.39 | 74.44 | 74.0128 | 773905 |
| 1716589800 | 74.36 | 0.11 | 0.15 | 74.26 | 74.37 | 74.1885 | 680714 |
| 1716503400 | 74.25 | -0.24 | -0.32 | 74.55 | 74.58 | 74.175 | 787935 |
| 1716417000 | 74.49 | -0.1 | -0.13 | 74.43 | 74.57 | 74.4201 | 879975 |
| 1716330600 | 74.59 | 0.12 | 0.16 | 74.63 | 74.67 | 74.57 | 692566 |
| 1716244200 | 74.47 | -0.08 | -0.11 | 74.48 | 74.5154 | 74.44 | 678896 |
| 1715985000 | 74.55 | -0.14 | -0.19 | 74.63 | 74.6783 | 74.53 | 664556 |
| 1715898600 | 74.69 | -0.12 | -0.16 | 74.81 | 74.81 | 74.6632 | 871415 |
| 1715812200 | 74.81 | 0.54 | 0.73 | 74.71 | 74.86 | 74.6 | 886746 |
| 1715725800 | 74.27 | 0.17 | 0.23 | 74.21 | 74.34 | 74.19 | 938906 |
| 1715639400 | 74.1 | 0.06 | 0.08 | 74.21 | 74.24 | 74.0901 | 686891 |
| 1715380200 | 74.04 | -0.19 | -0.26 | 74.14 | 74.1558 | 74.01 | 534585 |
| 1715293800 | 74.23 | 0.13 | 0.18 | 74.09 | 74.2973 | 74.06 | 854724 |
| 1715207400 | 74.1 | -0.15 | -0.20 | 74.16 | 74.1946 | 74.1 | 787208 |
| 1715121000 | 74.25 | 0.06 | 0.08 | 74.34 | 74.45 | 74.225 | 795731 |
| 1715034600 | 74.19 | 0.1 | 0.13 | 74.17 | 74.225 | 74.09 | 1323673 |
| 1714775400 | 74.09 | 0.38 | 0.52 | 74.17 | 74.25 | 73.91 | 1004420 |
| 1714689000 | 73.71 | 0.39 | 0.53 | 73.36 | 73.74 | 73.32 | 1109501 |
| 1714602600 | 73.32 | 0.05 | 0.07 | 73.21 | 73.58 | 73.1 | 1630994 |
| 1714516200 | 73.27 | -0.32 | -0.43 | 73.4 | 73.44 | 73.23 | 1028574 |
| 1714429800 | 73.59 | 0.25 | 0.34 | 73.47 | 73.62 | 73.45 | 765837 |
| 1714170600 | 73.34 | 0.16 | 0.22 | 73.3 | 73.44 | 73.3 | 636367 |
| 1714084200 | 73.18 | -0.21 | -0.29 | 73.03 | 73.2 | 72.951 | 860556 |
| 1713997800 | 73.39 | -0.19 | -0.26 | 73.45 | 73.46 | 73.2635 | 1130651 |
| 1713911400 | 73.58 | 0.16 | 0.22 | 73.37 | 73.77 | 73.32 | 1116995 |
| 1713825000 | 73.42 | 0.05 | 0.07 | 73.36 | 73.4567 | 73.3 | 1088698 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
