Vanguard Intermediate-Term Bond ETF (BIV)
NYSEARCA: BIV · Real-Time Price · USD
76.41
+0.44 (0.58%)
At close: Mar 28, 2025, 4:00 PM
76.05
-0.36 (-0.47%)
After-hours: Mar 28, 2025, 8:00 PM EDT
BIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 76.23 | 76.46 | 76.23 | 76.41 | 76.41 | 0.58% | 937,580 |
| Mar 27, 2025 | 75.94 | 76.00 | 75.88 | 75.97 | 75.97 | -0.03% | 1,032,266 |
| Mar 26, 2025 | 76.07 | 76.08 | 75.92 | 75.99 | 75.99 | -0.20% | 1,196,585 |
| Mar 25, 2025 | 76.05 | 76.23 | 76.03 | 76.14 | 76.14 | 0.16% | 961,318 |
| Mar 24, 2025 | 76.22 | 76.23 | 75.96 | 76.02 | 76.02 | -0.47% | 777,066 |
| Mar 21, 2025 | 76.50 | 76.56 | 76.35 | 76.38 | 76.38 | -0.03% | 717,671 |
| Mar 20, 2025 | 76.61 | 76.69 | 76.36 | 76.40 | 76.40 | 0.08% | 939,398 |
| Mar 19, 2025 | 76.03 | 76.38 | 75.95 | 76.34 | 76.34 | 0.32% | 887,625 |
| Mar 18, 2025 | 75.92 | 76.19 | 75.92 | 76.10 | 76.10 | 0.16% | 918,642 |
| Mar 17, 2025 | 76.03 | 76.18 | 75.93 | 75.98 | 75.98 | 0.09% | 1,101,042 |
| Mar 14, 2025 | 75.99 | 76.11 | 75.90 | 75.91 | 75.91 | -0.24% | 1,299,535 |
| Mar 13, 2025 | 75.75 | 76.11 | 75.69 | 76.09 | 76.09 | 0.29% | 1,726,700 |
| Mar 12, 2025 | 75.93 | 76.03 | 75.85 | 75.87 | 75.87 | -0.26% | 1,301,197 |
| Mar 11, 2025 | 76.34 | 76.47 | 76.03 | 76.07 | 76.07 | -0.35% | 1,383,218 |
| Mar 10, 2025 | 76.30 | 76.46 | 76.23 | 76.34 | 76.34 | 0.49% | 1,027,901 |
| Mar 7, 2025 | 76.33 | 76.35 | 75.89 | 75.97 | 75.97 | -0.09% | 1,370,064 |
| Mar 6, 2025 | 76.05 | 76.18 | 75.84 | 76.04 | 76.04 | -0.12% | 1,083,736 |
| Mar 5, 2025 | 76.50 | 76.60 | 76.10 | 76.13 | 76.13 | -0.39% | 1,858,719 |
| Mar 4, 2025 | 76.37 | 76.81 | 76.34 | 76.43 | 76.43 | -0.18% | 2,069,800 |
| Mar 3, 2025 | 76.19 | 76.59 | 76.16 | 76.57 | 76.57 | -0.03% | 1,405,835 |
| Feb 28, 2025 | 76.43 | 76.61 | 76.32 | 76.59 | 76.36 | 0.43% | 1,497,704 |
| Feb 27, 2025 | 76.16 | 76.29 | 76.13 | 76.26 | 76.03 | -0.10% | 1,125,206 |
| Feb 26, 2025 | 76.18 | 76.39 | 76.08 | 76.34 | 76.11 | 0.18% | 910,391 |
| Feb 25, 2025 | 76.11 | 76.21 | 76.04 | 76.20 | 75.97 | 0.63% | 1,524,234 |
| Feb 24, 2025 | 75.54 | 75.78 | 75.52 | 75.72 | 75.49 | 0.17% | 1,295,846 |
| Feb 21, 2025 | 75.35 | 75.68 | 75.32 | 75.59 | 75.36 | 0.41% | 1,426,608 |
| Feb 20, 2025 | 75.22 | 75.30 | 75.22 | 75.28 | 75.05 | 0.20% | 1,171,207 |
| Feb 19, 2025 | 74.99 | 75.15 | 74.99 | 75.13 | 74.90 | 0.13% | 1,064,623 |
| Feb 18, 2025 | 75.29 | 75.29 | 75.01 | 75.03 | 74.80 | -0.39% | 1,118,981 |
| Feb 14, 2025 | 75.36 | 75.47 | 75.30 | 75.32 | 75.09 | 0.39% | 816,434 |
| Feb 13, 2025 | 74.89 | 75.10 | 74.88 | 75.03 | 74.80 | 0.55% | 1,040,970 |
| Feb 12, 2025 | 74.57 | 74.65 | 74.46 | 74.62 | 74.39 | -0.52% | 1,407,436 |
| Feb 11, 2025 | 74.95 | 75.05 | 74.94 | 75.01 | 74.78 | -0.19% | 1,266,249 |
| Feb 10, 2025 | 75.21 | 75.29 | 75.11 | 75.15 | 74.92 | 0.04% | 1,141,253 |
| Feb 7, 2025 | 75.18 | 75.21 | 75.02 | 75.12 | 74.89 | -0.33% | 1,343,844 |
| Feb 6, 2025 | 75.38 | 75.46 | 75.29 | 75.37 | 75.14 | -0.11% | 1,207,705 |
| Feb 5, 2025 | 75.38 | 75.57 | 75.28 | 75.45 | 75.22 | 0.47% | 1,448,397 |
| Feb 4, 2025 | 74.84 | 75.13 | 74.83 | 75.10 | 74.87 | 0.20% | 1,324,822 |
| Feb 3, 2025 | 75.03 | 75.23 | 74.85 | 74.95 | 74.72 | -0.32% | 2,597,995 |
| Jan 31, 2025 | 75.32 | 75.39 | 75.06 | 75.19 | 74.71 | -0.12% | 1,229,491 |
| Jan 30, 2025 | 75.27 | 75.36 | 75.21 | 75.28 | 74.80 | 0.16% | 1,119,657 |
| Jan 29, 2025 | 75.27 | 75.30 | 74.93 | 75.16 | 74.68 | -0.11% | 894,961 |
| Jan 28, 2025 | 75.09 | 75.24 | 75.01 | 75.24 | 74.76 | 0.04% | 1,123,854 |
| Jan 27, 2025 | 75.17 | 75.24 | 75.05 | 75.21 | 74.73 | 0.56% | 1,206,758 |
| Jan 24, 2025 | 74.66 | 74.88 | 74.61 | 74.79 | 74.31 | 0.17% | 912,048 |
| Jan 23, 2025 | 74.54 | 74.69 | 74.53 | 74.66 | 74.18 | -0.13% | 1,544,547 |
| Jan 22, 2025 | 74.90 | 74.93 | 74.72 | 74.76 | 74.28 | -0.25% | 1,083,559 |
| Jan 21, 2025 | 74.93 | 74.97 | 74.83 | 74.95 | 74.47 | 0.33% | 2,050,002 |
| Jan 17, 2025 | 74.78 | 74.83 | 74.66 | 74.70 | 74.22 | -0.04% | 1,126,409 |
| Jan 16, 2025 | 74.46 | 74.80 | 74.37 | 74.73 | 74.25 | 0.31% | 1,578,372 |