Vanguard Intermediate-Term Bond ETF (BIV)
NYSEARCA: BIV · Real-Time Price · USD
75.47
+0.06 (0.08%)
Nov 21, 2024, 11:15 AM EST - Market open
BIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 75.38 | 75.53 | 75.35 | 75.41 | 75.41 | -0.15% | 939,475 |
| Nov 19, 2024 | 75.57 | 75.63 | 75.44 | 75.52 | 75.52 | 0.16% | 1,113,129 |
| Nov 18, 2024 | 75.24 | 75.44 | 75.16 | 75.40 | 75.40 | 0.17% | 1,111,087 |
| Nov 15, 2024 | 75.13 | 75.43 | 74.92 | 75.27 | 75.27 | 0.13% | 1,237,865 |
| Nov 14, 2024 | 75.28 | 75.46 | 75.11 | 75.17 | 75.17 | -0.09% | 1,335,014 |
| Nov 13, 2024 | 75.60 | 75.70 | 75.19 | 75.24 | 75.24 | -0.05% | 994,162 |
| Nov 12, 2024 | 75.48 | 75.68 | 75.22 | 75.28 | 75.28 | -0.58% | 1,935,499 |
| Nov 11, 2024 | 75.70 | 75.74 | 75.61 | 75.72 | 75.72 | -0.21% | 1,235,838 |
| Nov 8, 2024 | 75.90 | 76.07 | 75.77 | 75.88 | 75.88 | 0.11% | 6,669,685 |
| Nov 7, 2024 | 75.47 | 75.89 | 75.40 | 75.80 | 75.80 | 0.80% | 1,393,156 |
| Nov 6, 2024 | 75.09 | 75.41 | 75.06 | 75.20 | 75.20 | -0.78% | 1,362,245 |
| Nov 5, 2024 | 75.64 | 75.95 | 75.43 | 75.79 | 75.79 | 0.11% | 1,129,795 |
| Nov 4, 2024 | 75.78 | 75.89 | 75.57 | 75.71 | 75.71 | 0.48% | 1,083,404 |
| Nov 1, 2024 | 75.82 | 75.90 | 75.33 | 75.35 | 75.35 | -0.72% | 1,614,104 |
| Oct 31, 2024 | 75.88 | 76.04 | 75.73 | 75.90 | 75.65 | -0.14% | 880,130 |
| Oct 30, 2024 | 76.25 | 76.41 | 75.97 | 76.01 | 75.76 | -0.20% | 3,758,394 |
| Oct 29, 2024 | 75.85 | 76.16 | 75.79 | 76.16 | 75.91 | 0.08% | 817,217 |
| Oct 28, 2024 | 76.26 | 76.28 | 75.98 | 76.10 | 75.85 | -0.18% | 1,124,018 |
| Oct 25, 2024 | 76.50 | 76.61 | 76.20 | 76.24 | 75.99 | -0.17% | 797,233 |
| Oct 24, 2024 | 76.28 | 76.47 | 76.23 | 76.37 | 76.12 | 0.17% | 1,131,573 |
| Oct 23, 2024 | 76.20 | 76.30 | 76.12 | 76.24 | 75.99 | -0.22% | 791,268 |
| Oct 22, 2024 | 76.51 | 76.57 | 76.33 | 76.41 | 76.16 | -0.08% | 1,261,109 |
| Oct 21, 2024 | 76.71 | 76.76 | 76.46 | 76.47 | 76.22 | -0.64% | 661,680 |
| Oct 18, 2024 | 77.04 | 77.08 | 76.95 | 76.96 | 76.71 | 0.05% | 1,031,467 |
| Oct 17, 2024 | 76.98 | 77.05 | 76.88 | 76.92 | 76.67 | -0.43% | 840,915 |
| Oct 16, 2024 | 77.35 | 77.35 | 77.19 | 77.25 | 77.00 | 0.14% | 733,491 |
| Oct 15, 2024 | 77.09 | 77.17 | 77.03 | 77.14 | 76.89 | 0.39% | 834,592 |
| Oct 14, 2024 | 76.66 | 76.86 | 76.63 | 76.84 | 76.59 | -0.12% | 651,263 |
| Oct 11, 2024 | 76.85 | 77.02 | 76.81 | 76.93 | 76.68 | 0.07% | 1,121,999 |
| Oct 10, 2024 | 76.84 | 76.93 | 76.68 | 76.88 | 76.63 | -0.03% | 944,152 |
| Oct 9, 2024 | 77.00 | 77.03 | 76.83 | 76.90 | 76.65 | -0.29% | 794,858 |
| Oct 8, 2024 | 77.00 | 77.12 | 76.90 | 77.12 | 76.87 | 0.14% | 999,640 |
| Oct 7, 2024 | 77.04 | 77.14 | 77.00 | 77.01 | 76.76 | -0.38% | 1,225,065 |
| Oct 4, 2024 | 77.50 | 77.50 | 77.24 | 77.30 | 77.05 | -0.77% | 960,165 |
| Oct 3, 2024 | 78.06 | 78.15 | 77.87 | 77.90 | 77.65 | -0.43% | 1,266,669 |
| Oct 2, 2024 | 78.10 | 78.26 | 78.04 | 78.24 | 77.99 | -0.17% | 1,018,944 |
| Oct 1, 2024 | 78.34 | 78.54 | 78.25 | 78.37 | 78.11 | - | 1,085,483 |
| Sep 30, 2024 | 78.46 | 78.52 | 78.26 | 78.37 | 77.88 | -0.24% | 1,049,922 |
| Sep 27, 2024 | 78.40 | 78.58 | 78.38 | 78.56 | 78.07 | 0.38% | 934,516 |
| Sep 26, 2024 | 78.35 | 78.39 | 78.14 | 78.26 | 77.77 | -0.08% | 885,869 |
| Sep 25, 2024 | 78.45 | 78.46 | 78.31 | 78.32 | 77.83 | -0.36% | 827,880 |
| Sep 24, 2024 | 78.41 | 78.61 | 78.29 | 78.60 | 78.11 | 0.18% | 1,374,051 |
| Sep 23, 2024 | 78.39 | 78.55 | 78.24 | 78.46 | 77.97 | -0.11% | 1,204,534 |
| Sep 20, 2024 | 78.41 | 78.62 | 78.32 | 78.55 | 78.06 | - | 1,251,019 |
| Sep 19, 2024 | 78.40 | 78.56 | 78.37 | 78.55 | 78.06 | 0.08% | 793,978 |
| Sep 18, 2024 | 78.59 | 78.89 | 78.49 | 78.49 | 78.00 | -0.30% | 1,341,083 |
| Sep 17, 2024 | 78.79 | 78.82 | 78.68 | 78.73 | 78.24 | -0.14% | 900,951 |
| Sep 16, 2024 | 78.72 | 78.86 | 78.64 | 78.84 | 78.35 | 0.20% | 1,108,846 |
| Sep 13, 2024 | 78.72 | 78.75 | 78.60 | 78.68 | 78.19 | 0.20% | 1,967,378 |
| Sep 12, 2024 | 78.52 | 78.58 | 78.36 | 78.52 | 78.03 | -0.10% | 1,141,059 |
| Sep 11, 2024 | 78.43 | 78.73 | 78.39 | 78.60 | 78.11 | - | 1,073,512 |
| Sep 10, 2024 | 78.35 | 78.62 | 78.34 | 78.60 | 78.11 | 0.29% | 1,347,518 |
| Sep 9, 2024 | 78.22 | 78.41 | 78.16 | 78.37 | 77.88 | 0.15% | 1,124,215 |
| Sep 6, 2024 | 78.20 | 78.57 | 78.02 | 78.25 | 77.76 | 0.08% | 1,410,378 |
| Sep 5, 2024 | 78.16 | 78.20 | 77.92 | 78.19 | 77.70 | 0.24% | 1,296,800 |
| Sep 4, 2024 | 77.65 | 78.00 | 77.63 | 78.00 | 77.51 | 0.53% | 1,033,752 |
| Sep 3, 2024 | 77.54 | 77.67 | 77.47 | 77.59 | 77.11 | 0.10% | 1,088,981 |
| Aug 30, 2024 | 77.71 | 77.77 | 77.49 | 77.51 | 76.79 | -0.24% | 1,495,189 |
| Aug 29, 2024 | 77.68 | 77.72 | 77.57 | 77.70 | 76.97 | -0.09% | 996,973 |
| Aug 28, 2024 | 77.88 | 77.88 | 77.75 | 77.77 | 77.04 | -0.09% | 846,833 |
| Aug 27, 2024 | 77.65 | 77.86 | 77.64 | 77.84 | 77.11 | 0.01% | 838,979 |
| Aug 26, 2024 | 78.03 | 78.05 | 77.83 | 77.83 | 77.10 | -0.13% | 796,714 |
| Aug 23, 2024 | 77.71 | 77.97 | 77.63 | 77.93 | 77.20 | 0.46% | 1,011,162 |
| Aug 22, 2024 | 77.68 | 77.70 | 77.45 | 77.57 | 76.84 | -0.37% | 945,257 |
| Aug 21, 2024 | 77.76 | 77.99 | 77.62 | 77.86 | 77.13 | 0.26% | 952,928 |
| Aug 20, 2024 | 77.58 | 77.70 | 77.51 | 77.66 | 76.93 | 0.30% | 883,708 |
| Aug 19, 2024 | 77.32 | 77.52 | 77.30 | 77.43 | 76.71 | 0.09% | 764,131 |
| Aug 16, 2024 | 77.31 | 77.36 | 77.16 | 77.36 | 76.64 | 0.21% | 759,469 |
| Aug 15, 2024 | 77.07 | 77.22 | 77.04 | 77.20 | 76.48 | -0.46% | 932,411 |
| Aug 14, 2024 | 77.47 | 77.66 | 77.44 | 77.56 | 76.84 | 0.14% | 748,894 |
| Aug 13, 2024 | 77.40 | 77.47 | 77.32 | 77.45 | 76.73 | 0.43% | 832,231 |
| Aug 12, 2024 | 76.88 | 77.17 | 76.82 | 77.12 | 76.40 | 0.22% | 891,343 |
| Aug 9, 2024 | 76.97 | 77.31 | 76.88 | 76.95 | 76.23 | 0.35% | 767,396 |
| Aug 8, 2024 | 76.57 | 76.71 | 76.56 | 76.68 | 75.96 | -0.13% | 1,787,259 |
| Aug 7, 2024 | 76.90 | 76.95 | 76.68 | 76.78 | 76.06 | -0.34% | 1,090,581 |
| Aug 6, 2024 | 77.34 | 77.46 | 77.00 | 77.04 | 76.32 | -0.61% | 1,031,504 |
| Aug 5, 2024 | 77.93 | 77.96 | 77.29 | 77.51 | 76.79 | -0.06% | 1,714,467 |
| Aug 2, 2024 | 77.26 | 77.58 | 77.23 | 77.56 | 76.84 | 1.15% | 1,525,183 |
| Aug 1, 2024 | 76.54 | 76.78 | 76.51 | 76.68 | 75.96 | 0.09% | 1,394,407 |
| Jul 31, 2024 | 76.37 | 76.63 | 76.19 | 76.61 | 75.66 | 0.60% | 1,065,505 |
| Jul 30, 2024 | 76.10 | 76.20 | 75.99 | 76.15 | 75.20 | 0.12% | 684,116 |
| Jul 29, 2024 | 76.08 | 76.09 | 75.95 | 76.06 | 75.11 | 0.14% | 776,363 |
| Jul 26, 2024 | 75.87 | 75.96 | 75.83 | 75.95 | 75.00 | 0.44% | 969,659 |
| Jul 25, 2024 | 75.57 | 75.79 | 75.55 | 75.62 | 74.68 | 0.20% | 1,163,245 |
| Jul 24, 2024 | 75.75 | 75.83 | 75.45 | 75.47 | 74.53 | -0.22% | 956,389 |
| Jul 23, 2024 | 75.67 | 75.79 | 75.61 | 75.64 | 74.70 | 0.03% | 2,135,351 |
| Jul 22, 2024 | 75.71 | 75.75 | 75.49 | 75.62 | 74.68 | -0.03% | 1,350,023 |
| Jul 19, 2024 | 75.67 | 75.75 | 75.60 | 75.64 | 74.70 | -0.25% | 503,009 |
| Jul 18, 2024 | 75.88 | 76.01 | 75.79 | 75.83 | 74.89 | -0.25% | 1,263,668 |
| Jul 17, 2024 | 75.84 | 76.03 | 75.79 | 76.02 | 75.07 | 0.07% | 848,226 |
| Jul 16, 2024 | 75.77 | 75.97 | 75.73 | 75.97 | 75.02 | 0.38% | 920,242 |
| Jul 15, 2024 | 75.76 | 75.85 | 75.66 | 75.68 | 74.74 | -0.28% | 758,570 |
| Jul 12, 2024 | 75.75 | 75.90 | 75.73 | 75.89 | 74.94 | 0.21% | 1,689,159 |
| Jul 11, 2024 | 75.76 | 75.87 | 75.70 | 75.73 | 74.79 | 0.56% | 976,958 |
| Jul 10, 2024 | 75.31 | 75.35 | 75.21 | 75.31 | 74.37 | 0.08% | 688,854 |
| Jul 9, 2024 | 75.23 | 75.31 | 75.10 | 75.25 | 74.31 | -0.09% | 835,659 |
| Jul 8, 2024 | 75.31 | 75.38 | 75.23 | 75.32 | 74.38 | 0.01% | 771,743 |
| Jul 5, 2024 | 75.19 | 75.36 | 75.12 | 75.31 | 74.37 | 0.44% | 1,200,185 |
| Jul 3, 2024 | 74.67 | 74.99 | 74.64 | 74.98 | 74.05 | 0.62% | 781,131 |
| Jul 2, 2024 | 74.48 | 74.56 | 74.40 | 74.52 | 73.59 | 0.35% | 823,470 |