Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,285.49 -53.58 (-4.00%)
Vanguard Intermediate-Term Bond Index Fund (BIV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 73.40 | 73.44 | 73.26 | 73.27 | 73.27 | 702,515 |
| 29 Apr 2024 | 73.47 | 73.62 | 73.45 | 73.59 | 73.59 | 768,700 |
| 26 Apr 2024 | 73.30 | 73.44 | 73.30 | 73.34 | 73.34 | 639,500 |
| 25 Apr 2024 | 73.03 | 73.20 | 72.95 | 73.18 | 73.18 | 869,900 |
| 24 Apr 2024 | 73.45 | 73.46 | 73.26 | 73.39 | 73.39 | 1,134,700 |
| 23 Apr 2024 | 73.37 | 73.77 | 73.32 | 73.58 | 73.58 | 1,122,000 |
| 22 Apr 2024 | 73.36 | 73.46 | 73.30 | 73.42 | 73.42 | 1,092,500 |
| 19 Apr 2024 | 73.48 | 73.48 | 73.32 | 73.37 | 73.37 | 871,500 |
| 18 Apr 2024 | 73.48 | 73.48 | 73.22 | 73.29 | 73.29 | 1,233,400 |
| 17 Apr 2024 | 73.39 | 73.56 | 73.28 | 73.48 | 73.48 | 1,271,700 |
| 16 Apr 2024 | 73.10 | 73.21 | 72.97 | 73.13 | 73.13 | 1,149,300 |
| 15 Apr 2024 | 73.49 | 73.49 | 73.19 | 73.34 | 73.34 | 1,584,500 |
| 12 Apr 2024 | 73.88 | 73.96 | 73.80 | 73.82 | 73.82 | 1,283,300 |
| 11 Apr 2024 | 73.80 | 73.88 | 73.50 | 73.59 | 73.59 | 1,152,700 |
| 10 Apr 2024 | 73.98 | 74.00 | 73.59 | 73.68 | 73.68 | 1,318,600 |
| 09 Apr 2024 | 74.52 | 74.63 | 74.49 | 74.58 | 74.58 | 1,256,100 |
| 08 Apr 2024 | 74.33 | 74.39 | 74.26 | 74.31 | 74.31 | 1,243,700 |
| 05 Apr 2024 | 74.54 | 74.68 | 74.44 | 74.46 | 74.46 | 1,035,400 |
| 04 Apr 2024 | 74.78 | 74.84 | 74.57 | 74.80 | 74.80 | 974,300 |
| 03 Apr 2024 | 74.32 | 74.63 | 74.25 | 74.63 | 74.63 | 970,700 |
| 02 Apr 2024 | 74.42 | 74.56 | 74.31 | 74.56 | 74.56 | 1,076,500 |
| 01 Apr 2024 | 74.97 | 75.03 | 74.57 | 74.64 | 74.64 | 993,400 |
| 01 Apr 2024 | 0.234 Dividend | |||||
| 28 Mar 2024 | 75.37 | 75.52 | 75.33 | 75.40 | 75.17 | 1,062,000 |
| 27 Mar 2024 | 75.37 | 75.50 | 75.27 | 75.49 | 75.26 | 847,600 |
| 26 Mar 2024 | 75.18 | 75.24 | 75.05 | 75.20 | 74.97 | 856,300 |
| 25 Mar 2024 | 75.35 | 75.35 | 75.14 | 75.18 | 74.95 | 816,800 |
| 22 Mar 2024 | 75.40 | 75.43 | 75.29 | 75.34 | 75.11 | 981,900 |
| 21 Mar 2024 | 75.16 | 75.21 | 75.00 | 75.06 | 74.83 | 1,062,200 |
| 20 Mar 2024 | 74.87 | 75.13 | 74.76 | 75.01 | 74.78 | 1,234,200 |
| 19 Mar 2024 | 74.79 | 74.93 | 74.74 | 74.83 | 74.60 | 954,700 |
| 18 Mar 2024 | 74.70 | 74.76 | 74.58 | 74.64 | 74.41 | 1,354,700 |
| 15 Mar 2024 | 74.77 | 74.81 | 74.67 | 74.72 | 74.49 | 736,700 |
| 14 Mar 2024 | 75.06 | 75.06 | 74.78 | 74.81 | 74.58 | 1,167,100 |
| 13 Mar 2024 | 75.38 | 75.39 | 75.24 | 75.24 | 75.01 | 932,100 |
| 12 Mar 2024 | 75.49 | 75.50 | 75.31 | 75.39 | 75.16 | 819,200 |
| 11 Mar 2024 | 75.92 | 75.92 | 75.55 | 75.63 | 75.40 | 1,247,600 |
| 08 Mar 2024 | 75.76 | 75.82 | 75.64 | 75.68 | 75.45 | 1,436,200 |
| 07 Mar 2024 | 75.60 | 75.62 | 75.44 | 75.61 | 75.38 | 1,478,100 |
| 06 Mar 2024 | 75.50 | 75.61 | 75.38 | 75.43 | 75.20 | 2,832,300 |
| 05 Mar 2024 | 75.26 | 75.42 | 75.16 | 75.27 | 75.04 | 1,055,800 |
| 04 Mar 2024 | 74.91 | 75.01 | 74.75 | 74.94 | 74.71 | 1,074,000 |
| 01 Mar 2024 | 74.70 | 75.13 | 74.50 | 75.10 | 74.87 | 1,117,100 |
| 01 Mar 2024 | 0.211 Dividend | |||||
| 29 Feb 2024 | 74.88 | 75.07 | 74.88 | 74.96 | 74.52 | 1,302,600 |
| 28 Feb 2024 | 74.72 | 74.84 | 74.68 | 74.84 | 74.40 | 900,700 |
| 27 Feb 2024 | 74.76 | 74.83 | 74.63 | 74.67 | 74.23 | 1,256,900 |
| 26 Feb 2024 | 74.92 | 74.92 | 74.64 | 74.80 | 74.36 | 1,119,000 |
| 23 Feb 2024 | 74.72 | 74.99 | 74.70 | 74.93 | 74.49 | 1,554,500 |
| 22 Feb 2024 | 74.72 | 74.81 | 74.59 | 74.70 | 74.26 | 1,147,300 |
| 21 Feb 2024 | 74.93 | 74.95 | 74.64 | 74.70 | 74.26 | 1,610,100 |
| 20 Feb 2024 | 74.91 | 74.98 | 74.80 | 74.92 | 74.48 | 1,407,000 |
| 16 Feb 2024 | 74.64 | 74.74 | 74.58 | 74.72 | 74.28 | 906,500 |
| 15 Feb 2024 | 75.09 | 75.11 | 74.89 | 75.00 | 74.56 | 923,000 |
| 14 Feb 2024 | 74.64 | 74.86 | 74.60 | 74.77 | 74.33 | 1,472,100 |
| 13 Feb 2024 | 74.72 | 74.77 | 74.49 | 74.51 | 74.07 | 1,033,700 |
| 12 Feb 2024 | 75.25 | 75.31 | 75.11 | 75.25 | 74.81 | 1,084,500 |
| 09 Feb 2024 | 75.16 | 75.19 | 75.08 | 75.16 | 74.72 | 2,034,300 |
| 08 Feb 2024 | 75.36 | 75.40 | 75.20 | 75.26 | 74.82 | 1,214,700 |
| 07 Feb 2024 | 75.50 | 75.73 | 75.43 | 75.50 | 75.05 | 1,960,100 |
| 06 Feb 2024 | 75.34 | 75.70 | 75.32 | 75.62 | 75.17 | 2,022,000 |
| 05 Feb 2024 | 75.54 | 75.54 | 75.17 | 75.26 | 74.82 | 1,564,100 |
| 02 Feb 2024 | 75.90 | 76.01 | 75.71 | 75.86 | 75.41 | 1,758,900 |
| 01 Feb 2024 | 76.51 | 76.75 | 76.33 | 76.61 | 76.16 | 1,720,300 |
| 01 Feb 2024 | 0.226 Dividend | |||||
| 31 Jan 2024 | 76.31 | 76.50 | 76.19 | 76.41 | 75.73 | 1,600,900 |
| 30 Jan 2024 | 76.00 | 76.04 | 75.72 | 75.96 | 75.29 | 1,545,100 |
| 29 Jan 2024 | 75.77 | 75.95 | 75.70 | 75.94 | 75.27 | 1,297,600 |
| 26 Jan 2024 | 75.67 | 75.67 | 75.50 | 75.57 | 74.90 | 975,100 |
| 25 Jan 2024 | 75.63 | 75.70 | 75.50 | 75.70 | 75.03 | 1,132,600 |
| 24 Jan 2024 | 75.74 | 75.79 | 75.33 | 75.36 | 74.69 | 1,176,300 |
| 23 Jan 2024 | 75.51 | 75.54 | 75.43 | 75.52 | 74.85 | 1,458,300 |
| 22 Jan 2024 | 75.73 | 75.76 | 75.60 | 75.65 | 74.98 | 960,600 |
| 19 Jan 2024 | 75.42 | 75.53 | 75.22 | 75.53 | 74.86 | 1,303,300 |
| 18 Jan 2024 | 75.60 | 75.64 | 75.40 | 75.47 | 74.80 | 1,586,000 |
| 17 Jan 2024 | 75.57 | 75.65 | 75.43 | 75.55 | 74.88 | 1,124,200 |
| 16 Jan 2024 | 76.07 | 76.16 | 75.70 | 75.83 | 75.16 | 1,365,300 |
| 12 Jan 2024 | 76.33 | 76.53 | 76.18 | 76.37 | 75.69 | 1,122,900 |
| 11 Jan 2024 | 75.85 | 76.19 | 75.77 | 76.14 | 75.47 | 1,763,100 |
| 10 Jan 2024 | 76.02 | 76.08 | 75.70 | 75.73 | 75.06 | 1,416,900 |
| 09 Jan 2024 | 75.78 | 75.92 | 75.73 | 75.82 | 75.15 | 1,468,600 |
| 08 Jan 2024 | 75.70 | 75.99 | 75.60 | 75.79 | 75.12 | 2,046,000 |
| 05 Jan 2024 | 75.56 | 76.01 | 75.51 | 75.52 | 74.85 | 1,674,300 |
| 04 Jan 2024 | 75.76 | 75.85 | 75.68 | 75.77 | 75.10 | 1,680,800 |
| 03 Jan 2024 | 75.76 | 76.15 | 75.68 | 76.10 | 75.43 | 2,558,600 |
| 02 Jan 2024 | 76.04 | 76.18 | 76.01 | 76.05 | 75.38 | 2,237,500 |
| 29 Dec 2023 | 76.36 | 76.54 | 76.32 | 76.38 | 75.70 | 1,033,700 |
| 28 Dec 2023 | 76.72 | 76.72 | 76.45 | 76.50 | 75.82 | 1,419,600 |
| 27 Dec 2023 | 76.48 | 76.76 | 76.38 | 76.74 | 76.06 | 1,172,300 |
| 26 Dec 2023 | 76.11 | 76.27 | 76.11 | 76.20 | 75.53 | 1,336,000 |
| 22 Dec 2023 | 76.30 | 76.33 | 76.07 | 76.18 | 75.51 | 1,365,700 |
| 22 Dec 2023 | 0.225 Dividend | |||||
| 21 Dec 2023 | 76.59 | 76.67 | 76.31 | 76.39 | 75.49 | 1,978,200 |
| 20 Dec 2023 | 76.27 | 76.49 | 76.15 | 76.45 | 75.55 | 1,914,900 |
| 19 Dec 2023 | 76.15 | 76.27 | 76.10 | 76.13 | 75.23 | 1,376,000 |
| 18 Dec 2023 | 76.12 | 76.12 | 75.96 | 76.04 | 75.15 | 1,370,500 |
| 15 Dec 2023 | 76.19 | 76.27 | 76.08 | 76.18 | 75.28 | 1,381,100 |
| 14 Dec 2023 | 76.05 | 76.39 | 76.00 | 76.25 | 75.35 | 2,390,700 |
| 13 Dec 2023 | 74.85 | 75.79 | 74.81 | 75.68 | 74.79 | 1,783,600 |
| 12 Dec 2023 | 74.52 | 74.69 | 74.39 | 74.68 | 73.80 | 3,430,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.