Vanguard Intermediate Term Bond (BIV)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -0.225853593729 | 75.27 | 75.3858 | 74.83 | 1427917 | 75.09646995 | SP |
| 4 | 0.86 | 1.15840517241 | 74.24 | 75.3858 | 73.72 | 1438605 | 74.67951888 | SP |
| 12 | -0.5 | -0.661375661376 | 75.6 | 76.64 | 73.72 | 1348845 | 75.1309747 | SP |
| 26 | -2.83 | -3.63146413448 | 77.93 | 78.89 | 73.72 | 1254470 | 76.22174705 | SP |
| 52 | -0.44 | -0.58247286206 | 75.54 | 78.89 | 72.951 | 1150918 | 75.60331671 | SP |
| 156 | -9.67 | -11.4073375015 | 84.77 | 85.65 | 70.425 | 1179195 | 76.06419076 | SP |
| 260 | -13.45 | -15.1891586674 | 88.55 | 95 | 70.425 | 1174445 | 81.8828863 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 75.1 | 0.15 | 0.20 | 74.84 | 75.1276 | 74.83 | 1322131 |
| 1738625400 | 74.95 | -0.24 | -0.32 | 75.03 | 75.22 | 74.85 | 2510951 |
| 1738366200 | 75.19 | -0.09 | -0.12 | 75.32 | 75.3858 | 75.06 | 1228155 |
| 1738279800 | 75.28 | 0.12 | 0.16 | 75.27 | 75.36 | 75.205 | 1119662 |
| 1738193400 | 75.16 | -0.08 | -0.11 | 75.27 | 75.2957 | 74.9264 | 885583 |
| 1738107000 | 75.24 | 0.03 | 0.04 | 75.09 | 75.24 | 75.01 | 1121819 |
| 1738020600 | 75.21 | 0.42 | 0.56 | 75.17 | 75.24 | 75.05 | 1197124 |
| 1737761400 | 74.79 | 0.03 | 0.04 | 74.66 | 74.88 | 74.61 | 907807 |
| 1737675000 | 74.76 | 0 | 0.00 | 74.76 | 74.76 | 74.76 | 0 |
| 1737588600 | 74.76 | -0.19 | -0.25 | 74.9 | 74.93 | 74.72 | 1063350 |
| 1737502200 | 74.95 | 0.25 | 0.33 | 74.93 | 74.9665 | 74.8299 | 2034283 |
| 1737156600 | 74.7 | -0.03 | -0.04 | 74.78 | 74.83 | 74.655 | 1125207 |
| 1737070200 | 74.73 | 0.23 | 0.31 | 74.46 | 74.8 | 74.3711 | 1572327 |
| 1736983800 | 74.5 | 0.66 | 0.89 | 74.49 | 74.575 | 74.37 | 1571573 |
| 1736897400 | 73.84 | 0.06 | 0.08 | 73.82 | 73.895 | 73.74 | 2349654 |
| 1736811000 | 73.78 | -0.14 | -0.19 | 73.87 | 73.88 | 73.72 | 1233361 |
| 1736551800 | 73.92 | -0.5 | -0.67 | 74.04 | 74.15 | 73.84 | 1790752 |
| 1736379000 | 74.42 | 0.12 | 0.16 | 74.24 | 74.44 | 74.2218 | 1332699 |
| 1736292600 | 74.3 | -0.26 | -0.35 | 74.5 | 74.5415 | 74.22 | 1380762 |
| 1736206200 | 74.56 | -0.09 | -0.12 | 74.55 | 74.63 | 74.47 | 2838198 |
| 1735947000 | 74.65 | -0.11 | -0.15 | 74.83 | 74.8601 | 74.62 | 1036244 |
| 1735860600 | 74.76 | 0.03 | 0.04 | 74.83 | 74.9499 | 74.6201 | 1673894 |
| 1735687800 | 74.73 | -0.1 | -0.13 | 74.91 | 74.9665 | 74.6401 | 1439218 |
| 1735601400 | 74.83 | 0.33 | 0.44 | 74.79 | 74.87 | 74.754 | 1603543 |
| 1735342200 | 74.5 | -0.17 | -0.23 | 74.6 | 74.7 | 74.48 | 1448718 |
| 1735255800 | 74.67 | 0.12 | 0.16 | 74.35 | 74.67 | 74.35 | 1478320 |
| 1735077840 | 74.55 | -0.19 | -0.25 | 74.4 | 74.58 | 74.365 | 830801 |
| 1734996600 | 74.74 | -0.23 | -0.31 | 74.96 | 74.98 | 74.71 | 1377985 |
| 1734737400 | 74.97 | 0.24 | 0.32 | 75.08 | 75.195 | 74.925 | 2074045 |
| 1734651000 | 74.73 | -0.27 | -0.36 | 74.88 | 74.88 | 74.62 | 2124406 |
| 1734564600 | 75 | -0.62 | -0.82 | 75.6 | 75.69 | 74.96 | 1286299 |
| 1734478200 | 75.62 | -0.01 | -0.01 | 75.59 | 75.6887 | 75.5657 | 1635362 |
| 1734391800 | 75.63 | 0.03 | 0.04 | 75.69 | 75.74 | 75.54 | 1275812 |
| 1734132600 | 75.6 | -0.3 | -0.40 | 75.83 | 75.83 | 75.55 | 1390065 |
| 1734046200 | 75.9 | -0.25 | -0.33 | 76.11 | 76.11 | 75.87 | 1323840 |
| 1733959800 | 76.15 | -0.14 | -0.18 | 76.39 | 76.456 | 76.113 | 1191659 |
| 1733873400 | 76.29 | -0.11 | -0.14 | 76.24 | 76.34 | 76.19 | 1197257 |
| 1733787000 | 76.4 | -0.18 | -0.24 | 76.48 | 76.4899 | 76.37 | 962486 |
| 1733527800 | 76.58 | 0.22 | 0.29 | 76.59 | 76.64 | 76.42 | 939406 |
| 1733441400 | 76.36 | 0 | 0.00 | 76.18 | 76.3799 | 76.17 | 808332 |
| 1733355000 | 76.36 | 0.24 | 0.32 | 76.02 | 76.4 | 75.94 | 2335544 |
| 1733268600 | 76.12 | -0.14 | -0.18 | 76.47 | 76.47 | 76.085 | 1117381 |
| 1733182200 | 76.26 | -0.22 | -0.29 | 76.11 | 76.315 | 76 | 1348574 |
| 1732917840 | 76.48 | 0.27 | 0.35 | 76.41 | 76.51 | 76.39 | 370169 |
| 1732750200 | 76.21 | 0.25 | 0.33 | 76.17 | 76.28 | 76.045 | 808431 |
| 1732663800 | 75.96 | -0.13 | -0.17 | 75.98 | 75.98 | 75.8001 | 994057 |
| 1732577400 | 76.09 | 0.68 | 0.90 | 75.95 | 76.098 | 75.8824 | 1124092 |
| 1732318200 | 75.41 | 0.05 | 0.07 | 75.45 | 75.504 | 75.3547 | 947874 |
| 1732231800 | 75.36 | -0.05 | -0.07 | 75.46 | 75.595 | 75.31 | 1170260 |
| 1732145400 | 75.41 | -0.11 | -0.15 | 75.38 | 75.53 | 75.345 | 937823 |
| 1732059000 | 75.52 | 0.12 | 0.16 | 75.57 | 75.63 | 75.47 | 1093251 |
| 1731972600 | 75.4 | 0.13 | 0.17 | 75.24 | 75.44 | 75.1623 | 1104415 |
| 1731713400 | 75.27 | 0.1 | 0.13 | 75.13 | 75.43 | 74.92 | 1226558 |
| 1731627000 | 75.17 | -0.07 | -0.09 | 75.28 | 75.4603 | 75.11 | 1309884 |
| 1731540600 | 75.24 | -0.04 | -0.05 | 75.6 | 75.6 | 75.19 | 968227 |
| 1731454200 | 75.28 | -0.44 | -0.58 | 75.48 | 75.675 | 75.22 | 1930033 |
| 1731367800 | 75.72 | -0.16 | -0.21 | 75.7 | 75.72 | 75.6101 | 1228600 |
| 1731108600 | 75.88 | 0.08 | 0.11 | 75.9 | 76.07 | 75.8101 | 6667490 |
| 1731022200 | 75.8 | 0.6 | 0.80 | 75.47 | 75.89 | 75.4 | 1380315 |
| 1730935800 | 75.2 | -0.59 | -0.78 | 75.125 | 75.4053 | 75.06 | 1325916 |
| 1730849400 | 75.79 | 0.08 | 0.11 | 75.64 | 75.95 | 75.43 | 1111626 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
