VANGUARD INTERMEDIATE-TERM BON $85.44

down -0.16


18/6/2013 04:18 PM  |  NYSEARCA : BIV  |  Industries :
Type:

BIV historical data

Date Open High Low Close Volume
6/18/2013 85.45 85.54 85.36 85.44 2208
6/17/2013 85.89 85.94 85.51 85.60 3110
6/14/2013 85.71 85.89 85.68 85.75 2187
6/13/2013 85.27 85.64 85.17 85.52 3452
6/12/2013 85.25 85.43 85.06 85.10 2587
6/11/2013 85.06 85.40 85.03 85.30 4151
6/10/2013 85.42 85.53 85.31 85.39 4910
6/7/2013 85.83 85.95 85.59 85.68 4593
6/6/2013 85.90 86.30 85.71 85.96 2692
6/5/2013 85.75 85.96 85.72 85.82 3190
6/4/2013 85.80 85.85 85.65 85.70 3944
6/3/2013 85.71 86.06 85.55 85.82 8302
5/31/2013 86.48 86.49 85.76 86.05 3270
5/30/2013 86.44 86.53 86.30 86.40 1939
5/29/2013 86.26 86.41 86.15 86.37 4607
5/28/2013 86.84 86.94 86.31 86.35 3301
5/24/2013 87.10 87.27 87.06 87.16 1420
5/23/2013 87.19 87.30 86.96 87.06 2436
5/22/2013 87.62 87.79 87.04 87.08 3695
5/21/2013 87.42 87.58 87.27 87.58 4216
5/20/2013 87.56 87.57 87.34 87.43 2230
5/17/2013 87.68 87.73 87.39 87.46 1852
5/16/2013 87.60 87.87 87.54 87.75 1947
5/15/2013 87.45 87.54 87.26 87.46 2581
5/14/2013 87.60 87.68 87.23 87.25 3375
5/13/2013 87.51 87.63 87.50 87.55 2819
5/10/2013 87.91 87.97 87.55 87.71 1890
5/9/2013 88.16 88.23 88.06 88.10 1711
5/8/2013 88.10 88.23 88.05 88.15 2070
5/7/2013 88.09 88.11 88.00 88.09 2002
5/6/2013 88.23 88.23 88.00 88.09 3772
5/3/2013 88.45 88.46 88.15 88.15 2357
5/2/2013 88.71 88.74 88.64 88.73 1986
5/1/2013 88.67 88.76 88.60 88.74 1620
4/30/2013 88.74 88.88 88.66 88.72 2687
4/29/2013 88.75 88.78 88.68 88.72 1801
4/26/2013 88.61 88.71 88.58 88.68 2489
4/25/2013 88.46 88.49 88.38 88.46 2958
4/24/2013 88.52 88.58 88.47 88.52 1467
4/23/2013 88.60 88.72 88.47 88.51 2880
4/22/2013 88.48 88.55 88.43 88.47 2727
4/19/2013 88.46 88.47 88.36 88.47 1727
4/18/2013 88.51 88.55 88.41 88.42 1913
4/17/2013 88.39 88.57 88.39 88.46 1842
4/16/2013 88.38 88.44 88.31 88.39 1540
4/15/2013 88.37 88.45 88.27 88.44 2556
4/12/2013 88.24 88.38 88.19 88.35 1883
4/11/2013 88.05 88.09 87.96 88.04 1585
4/10/2013 88.04 88.09 87.90 87.90 3687
4/9/2013 88.22 88.23 88.06 88.08 1877
4/8/2013 88.25 88.31 88.10 88.12 2504
4/5/2013 88.26 88.32 88.16 88.19 2024
4/4/2013 87.76 88.01 87.76 87.95 1682
4/3/2013 87.59 87.78 87.50 87.69 2286
4/2/2013 87.51 87.56 87.40 87.51 2231
4/1/2013 87.34 87.57 87.33 87.54 2603
3/28/2013 88.00 88.07 87.94 88.03 1802
3/27/2013 87.86 88.12 87.86 87.96 1878
3/26/2013 87.67 87.84 87.62 87.81 1853
3/25/2013 87.67 87.82 87.56 87.79 2101
3/22/2013 87.75 87.75 87.58 87.70 1120
3/21/2013 87.70 87.70 87.58 87.68 1828
3/20/2013 87.55 87.62 87.48 87.51 1746
3/19/2013 87.52 87.76 87.52 87.61 2804
3/18/2013 87.45 87.52 87.42 87.44 2222
3/15/2013 87.10 87.36 87.10 87.33 1800
3/14/2013 86.96 87.18 86.96 87.09 2060
3/13/2013 87.07 87.20 87.05 87.19 3741
3/12/2013 87.23 87.24 87.14 87.21 3488
3/11/2013 87.04 87.14 86.99 87.00 2774
3/8/2013 87.09 87.19 86.99 87.01 3867
3/7/2013 87.53 87.56 87.35 87.42 4102
3/6/2013 87.67 87.73 87.60 87.60 2107
3/5/2013 87.82 87.84 87.71 87.79 3624
3/4/2013 87.84 87.90 87.79 87.83 2726
3/1/2013 87.77 87.90 87.74 87.90 2086
2/28/2013 87.93 87.98 87.83 87.92 1428
2/27/2013 88.05 88.05 87.74 87.85 1532
2/26/2013 87.86 88.03 87.75 87.87 1832
2/25/2013 87.35 87.92 87.32 87.90 2429
2/22/2013 87.47 87.51 87.38 87.42 2281
2/21/2013 87.47 87.51 87.34 87.34 2802
2/20/2013 87.15 87.33 87.14 87.33 2042
2/19/2013 87.42 87.45 87.14 87.15 5535
2/15/2013 87.35 87.36 87.21 87.33 1662
2/14/2013 87.15 87.35 87.11 87.34 1844
2/13/2013 87.15 87.18 87.03 87.04 2335
2/12/2013 87.21 87.32 87.21 87.25 2272
2/11/2013 87.41 87.44 87.32 87.37 2552
2/8/2013 87.35 87.43 87.20 87.37 3212
2/7/2013 87.35 87.51 87.27 87.35 1973
2/6/2013 87.26 87.35 87.14 87.29 2745
2/5/2013 87.13 87.15 87.01 87.03 2461
2/4/2013 87.04 87.29 87.03 87.21 2822
2/1/2013 87.35 87.37 86.83 86.83 2976
1/31/2013 87.33 87.40 87.21 87.26 3042
1/30/2013 87.20 87.36 87.16 87.32 3835
1/29/2013 87.49 87.55 87.31 87.34 2893
1/28/2013 87.36 87.50 87.31 87.48 4575
1/25/2013 87.76 87.83 87.57 87.66 3252
Marketplace
Trading Center