Vanguard Intermediate-Term Bond ETF (BIV)
NYSEARCA: BIV · Real-Time Price · USD
78.42
-0.15 (-0.19%)
Sep 12, 2025, 4:00 PM EDT - Market closed
BIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 78.44 | 78.44 | 78.31 | 78.42 | 78.42 | -0.19% | 1,348,228 |
| Sep 11, 2025 | 78.52 | 78.71 | 78.51 | 78.57 | 78.57 | 0.15% | 1,383,369 |
| Sep 10, 2025 | 78.41 | 78.54 | 78.38 | 78.45 | 78.45 | 0.22% | 1,128,309 |
| Sep 9, 2025 | 78.40 | 78.47 | 78.21 | 78.28 | 78.28 | -0.17% | 1,769,032 |
| Sep 8, 2025 | 78.42 | 78.50 | 78.33 | 78.41 | 78.41 | 0.19% | 1,295,433 |
| Sep 5, 2025 | 78.36 | 78.41 | 78.25 | 78.26 | 78.26 | 0.41% | 1,632,295 |
| Sep 4, 2025 | 77.77 | 77.94 | 77.72 | 77.94 | 77.94 | 0.46% | 1,105,295 |
| Sep 3, 2025 | 77.38 | 77.68 | 77.36 | 77.58 | 77.58 | 0.28% | 1,527,546 |
| Sep 2, 2025 | 77.28 | 77.37 | 77.25 | 77.36 | 77.36 | -0.57% | 1,327,812 |
| Aug 29, 2025 | 77.79 | 77.86 | 77.73 | 77.80 | 77.53 | -0.08% | 1,360,110 |
| Aug 28, 2025 | 77.72 | 77.87 | 77.70 | 77.86 | 77.59 | 0.13% | 1,444,701 |
| Aug 27, 2025 | 77.55 | 77.76 | 77.50 | 77.76 | 77.49 | 0.14% | 1,337,424 |
| Aug 26, 2025 | 77.53 | 77.65 | 77.48 | 77.65 | 77.38 | 0.23% | 1,202,278 |
| Aug 25, 2025 | 77.49 | 77.56 | 77.43 | 77.47 | 77.20 | -0.15% | 940,137 |
| Aug 22, 2025 | 77.28 | 77.67 | 77.26 | 77.59 | 77.32 | 0.57% | 1,104,382 |
| Aug 21, 2025 | 77.29 | 77.30 | 77.08 | 77.15 | 76.89 | -0.30% | 1,319,231 |
| Aug 20, 2025 | 77.31 | 77.45 | 77.29 | 77.38 | 77.12 | 0.08% | 859,136 |
| Aug 19, 2025 | 77.25 | 77.33 | 77.24 | 77.32 | 77.06 | 0.21% | 1,139,587 |
| Aug 18, 2025 | 77.28 | 77.28 | 77.11 | 77.16 | 76.90 | -0.09% | 1,037,486 |
| Aug 15, 2025 | 77.32 | 77.37 | 77.19 | 77.23 | 76.97 | -0.10% | 890,130 |
| Aug 14, 2025 | 77.40 | 77.42 | 77.27 | 77.31 | 77.05 | -0.31% | 1,046,106 |
| Aug 13, 2025 | 77.48 | 77.60 | 77.47 | 77.55 | 77.28 | 0.35% | 999,361 |
| Aug 12, 2025 | 77.17 | 77.28 | 77.11 | 77.28 | 77.02 | 0.06% | 1,025,824 |
| Aug 11, 2025 | 77.25 | 77.32 | 77.10 | 77.23 | 76.97 | 0.03% | 1,015,245 |
| Aug 8, 2025 | 77.31 | 77.34 | 77.19 | 77.21 | 76.95 | -0.21% | 6,285,298 |
| Aug 7, 2025 | 77.42 | 77.50 | 77.33 | 77.37 | 77.11 | -0.09% | 1,780,151 |
| Aug 6, 2025 | 77.34 | 77.47 | 77.16 | 77.44 | 77.18 | - | 1,407,250 |
| Aug 5, 2025 | 77.40 | 77.51 | 77.37 | 77.44 | 77.18 | -0.08% | 1,413,178 |
| Aug 4, 2025 | 77.47 | 77.52 | 77.32 | 77.50 | 77.23 | 0.12% | 1,105,407 |
| Aug 1, 2025 | 77.17 | 77.43 | 77.15 | 77.41 | 77.15 | 0.68% | 2,105,003 |
| Jul 31, 2025 | 76.97 | 77.07 | 76.87 | 76.89 | 76.37 | 0.04% | 1,105,970 |
| Jul 30, 2025 | 76.86 | 77.07 | 76.80 | 76.86 | 76.34 | -0.26% | 1,660,716 |
| Jul 29, 2025 | 76.78 | 77.08 | 76.75 | 77.06 | 76.53 | 0.46% | 1,142,389 |
| Jul 28, 2025 | 76.73 | 76.75 | 76.67 | 76.71 | 76.19 | -0.13% | 1,125,179 |
| Jul 25, 2025 | 76.67 | 76.82 | 76.63 | 76.81 | 76.29 | 0.22% | 1,174,529 |
| Jul 24, 2025 | 76.54 | 76.73 | 76.51 | 76.64 | 76.12 | -0.16% | 1,151,507 |
| Jul 23, 2025 | 76.83 | 76.88 | 76.73 | 76.76 | 76.24 | -0.23% | 1,086,662 |
| Jul 22, 2025 | 76.88 | 76.99 | 76.84 | 76.94 | 76.42 | 0.20% | 1,029,994 |
| Jul 21, 2025 | 76.84 | 76.90 | 76.76 | 76.79 | 76.27 | 0.31% | 1,130,447 |
| Jul 18, 2025 | 76.58 | 76.61 | 76.50 | 76.55 | 76.03 | 0.22% | 956,579 |
| Jul 17, 2025 | 76.41 | 76.48 | 76.31 | 76.38 | 75.86 | 0.03% | 3,039,980 |
| Jul 16, 2025 | 76.26 | 76.39 | 76.20 | 76.36 | 75.84 | 0.26% | 1,494,458 |
| Jul 15, 2025 | 76.48 | 76.48 | 76.13 | 76.16 | 75.64 | -0.34% | 1,563,436 |
| Jul 14, 2025 | 76.43 | 76.51 | 76.33 | 76.42 | 75.90 | 0.01% | 1,337,192 |
| Jul 11, 2025 | 76.49 | 76.51 | 76.38 | 76.41 | 75.89 | -0.38% | 1,683,619 |
| Jul 10, 2025 | 76.69 | 76.72 | 76.56 | 76.70 | 76.18 | -0.03% | 1,213,479 |
| Jul 9, 2025 | 76.50 | 76.72 | 76.47 | 76.72 | 76.20 | 0.43% | 1,143,601 |
| Jul 8, 2025 | 76.35 | 76.40 | 76.32 | 76.39 | 75.87 | -0.17% | 893,619 |
| Jul 7, 2025 | 76.65 | 76.66 | 76.47 | 76.52 | 76.00 | -0.27% | 1,124,653 |
| Jul 3, 2025 | 76.75 | 76.81 | 76.65 | 76.73 | 76.21 | -0.25% | 1,313,772 |