Interm Term Bond ETF Vanguard (NY: BIV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	72.70	72.70	72.46	72.57	1,574,178	-0.30(-0.42%)
Nov 29, 2023	72.76	72.94	72.70	72.87	955,676	+0.35(+0.49%)
Nov 28, 2023	72.14	72.52	72.09	72.52	1,291,696	+0.30(+0.42%)
Nov 27, 2023	71.95	72.22	71.84	72.22	3,729,562	+0.48(+0.67%)
Nov 24, 2023	71.77	71.85	71.74	71.74	916,392	-0.29(-0.41%)
Nov 22, 2023	72.13	72.15	71.85	72.03	1,431,082	+0.05(+0.07%)
Nov 21, 2023	72.00	72.05	71.85	71.98	1,299,725	+0.06(+0.08%)
Nov 20, 2023	71.73	71.94	71.67	71.92	1,354,186	+0.13(+0.18%)
Nov 17, 2023	71.83	71.85	71.66	71.79	2,246,645	+0.06(+0.08%)
Nov 16, 2023	71.62	71.78	71.59	71.74	1,143,510	+0.46(+0.65%)
Nov 15, 2023	71.38	71.42	71.18	71.28	1,321,981	-0.38(-0.53%)
Nov 14, 2023	71.56	71.71	71.52	71.66	1,323,079	+0.96(+1.36%)
Nov 13, 2023	70.48	70.72	70.41	70.70	1,201,405	-0.01(-0.01%)
Nov 10, 2023	70.86	70.86	70.64	70.71	1,989,929	+0.14(+0.19%)
Nov 09, 2023	71.07	71.07	70.55	70.57	1,049,143	-0.58(-0.81%)
Nov 08, 2023	70.94	71.19	70.94	71.15	1,113,760	+0.24(+0.35%)
Nov 07, 2023	70.73	71.05	70.73	70.90	1,291,075	+0.32(+0.46%)
Nov 06, 2023	70.79	70.79	70.53	70.58	909,490	-0.40(-0.57%)
Nov 03, 2023	71.18	71.33	70.94	70.98	2,085,148	+0.51(+0.72%)
Nov 02, 2023	70.52	70.60	70.33	70.47	1,629,152	+0.42(+0.60%)
Nov 01, 2023	69.49	70.07	69.43	70.05	1,373,746	+0.72(+1.04%)
Oct 31, 2023	69.43	69.58	69.32	69.33	1,149,737	-0.03(-0.04%)
Oct 30, 2023	69.33	69.48	69.24	69.36	1,951,632	-0.20(-0.29%)
Oct 27, 2023	69.50	69.58	69.38	69.56	849,721	+0.03(+0.04%)
Oct 26, 2023	69.16	69.55	69.15	69.54	1,312,368	+0.42(+0.61%)
Oct 25, 2023	69.32	69.35	69.04	69.12	1,653,188	-0.46(-0.66%)
Oct 24, 2023	69.47	69.60	69.31	69.57	953,719	+0.12(+0.17%)
Oct 23, 2023	68.94	69.52	68.86	69.46	1,381,265	+0.29(+0.42%)
Oct 20, 2023	68.99	69.20	68.99	69.16	2,237,323	+0.35(+0.51%)
Oct 19, 2023	68.94	69.14	68.75	68.81	1,979,543	-0.25(-0.37%)
Oct 18, 2023	69.25	69.33	69.03	69.07	1,129,812	-0.32(-0.46%)
Oct 17, 2023	69.53	69.57	69.29	69.39	1,074,619	-0.61(-0.86%)
Oct 16, 2023	70.08	70.08	69.95	69.99	1,083,388	-0.34(-0.49%)
Oct 13, 2023	70.43	70.45	70.25	70.34	1,247,635	+0.32(+0.46%)
Oct 12, 2023	70.38	70.46	69.95	70.01	1,128,096	-0.54(-0.76%)
Oct 11, 2023	70.47	70.58	70.33	70.55	802,169	+0.24(+0.35%)
Oct 10, 2023	70.09	70.45	70.01	70.31	924,074	-0.06(-0.08%)
Oct 09, 2023	69.99	70.37	69.89	70.37	1,169,905	+0.79(+1.14%)
Oct 06, 2023	69.38	69.72	69.30	69.57	930,737	-0.32(-0.46%)
Oct 05, 2023	69.97	69.99	69.77	69.90	1,136,444	+0.09(+0.13%)
Oct 04, 2023	69.56	69.82	69.44	69.81	1,288,956	+0.39(+0.56%)
Oct 03, 2023	69.83	69.88	69.37	69.42	1,173,107	-0.47(-0.67%)
Oct 02, 2023	70.04	70.16	69.87	69.89	964,777	-0.50(-0.71%)
Sep 29, 2023	70.65	70.72	70.30	70.39	1,707,752	+0.03(+0.04%)
Sep 28, 2023	70.14	70.39	69.95	70.36	1,356,955	+0.17(+0.24%)
Sep 27, 2023	70.66	70.71	70.04	70.19	1,143,232	-0.31(-0.44%)
Sep 26, 2023	70.70	70.72	70.44	70.51	1,330,162	-0.06(-0.08%)
Sep 25, 2023	70.64	70.65	70.55	70.56	1,161,650	-0.39(-0.55%)
Sep 22, 2023	70.80	71.01	70.73	70.95	2,545,842	+0.24(+0.34%)
Sep 21, 2023	70.76	70.80	70.67	70.71	1,426,500	-0.40(-0.56%)
Sep 20, 2023	71.40	71.47	71.11	71.11	1,315,671	-0.08(-0.11%)
Sep 19, 2023	71.30	71.34	71.17	71.19	920,416	-0.19(-0.27%)
Sep 18, 2023	71.28	71.44	71.26	71.38	853,285	+0.03(+0.04%)
Sep 15, 2023	71.42	71.46	71.30	71.35	725,903	-0.17(-0.23%)
Sep 14, 2023	71.72	71.75	71.48	71.52	896,088	-0.08(-0.11%)
Sep 13, 2023	71.44	71.68	71.43	71.60	547,401	+0.11(+0.15%)
Sep 12, 2023	71.50	71.52	71.42	71.49	706,197	+0.02(+0.03%)
Sep 11, 2023	71.42	71.53	71.42	71.47	814,852	-0.08(-0.11%)
Sep 08, 2023	71.75	71.80	71.55	71.55	1,059,567	-0.02(-0.03%)
Sep 07, 2023	71.50	71.59	71.41	71.57	735,641	+0.22(+0.31%)
Sep 06, 2023	71.58	71.60	71.29	71.34	799,866	-0.19(-0.27%)
Sep 05, 2023	71.72	71.72	71.50	71.54	1,286,934	-0.37(-0.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.