Vanguard Intermediate-Term Bond ETF (BIV)
NYSEARCA: BIV · Real-Time Price · USD
77.44
0.00 (0.00%)
Aug 6, 2025, 4:00 PM - Market closed
BIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 77.34 | 77.47 | 77.16 | 77.44 | 77.44 | - | 1,407,250 |
| Aug 5, 2025 | 77.40 | 77.51 | 77.37 | 77.44 | 77.44 | -0.08% | 1,413,178 |
| Aug 4, 2025 | 77.47 | 77.52 | 77.32 | 77.50 | 77.50 | 0.12% | 1,105,407 |
| Aug 1, 2025 | 77.17 | 77.43 | 77.15 | 77.41 | 77.41 | 0.68% | 2,105,003 |
| Jul 31, 2025 | 76.97 | 77.07 | 76.87 | 76.89 | 76.63 | 0.04% | 1,105,970 |
| Jul 30, 2025 | 76.86 | 77.07 | 76.80 | 76.86 | 76.60 | -0.26% | 1,660,716 |
| Jul 29, 2025 | 76.78 | 77.08 | 76.75 | 77.06 | 76.80 | 0.46% | 1,142,389 |
| Jul 28, 2025 | 76.73 | 76.75 | 76.67 | 76.71 | 76.45 | -0.13% | 1,125,179 |
| Jul 25, 2025 | 76.67 | 76.82 | 76.63 | 76.81 | 76.55 | 0.22% | 1,174,529 |
| Jul 24, 2025 | 76.54 | 76.73 | 76.51 | 76.64 | 76.38 | -0.16% | 1,151,507 |
| Jul 23, 2025 | 76.83 | 76.88 | 76.73 | 76.76 | 76.50 | -0.23% | 1,086,662 |
| Jul 22, 2025 | 76.88 | 76.99 | 76.84 | 76.94 | 76.68 | 0.20% | 1,029,994 |
| Jul 21, 2025 | 76.84 | 76.90 | 76.76 | 76.79 | 76.53 | 0.31% | 1,130,447 |
| Jul 18, 2025 | 76.58 | 76.61 | 76.50 | 76.55 | 76.29 | 0.22% | 956,579 |
| Jul 17, 2025 | 76.41 | 76.48 | 76.31 | 76.38 | 76.12 | 0.03% | 3,039,980 |
| Jul 16, 2025 | 76.26 | 76.39 | 76.20 | 76.36 | 76.10 | 0.26% | 1,494,458 |
| Jul 15, 2025 | 76.48 | 76.48 | 76.13 | 76.16 | 75.90 | -0.34% | 1,563,436 |
| Jul 14, 2025 | 76.43 | 76.51 | 76.33 | 76.42 | 76.16 | 0.01% | 1,337,192 |
| Jul 11, 2025 | 76.49 | 76.51 | 76.38 | 76.41 | 76.15 | -0.38% | 1,683,619 |
| Jul 10, 2025 | 76.69 | 76.72 | 76.56 | 76.70 | 76.44 | -0.03% | 1,213,479 |
| Jul 9, 2025 | 76.50 | 76.72 | 76.47 | 76.72 | 76.46 | 0.43% | 1,143,601 |
| Jul 8, 2025 | 76.35 | 76.40 | 76.32 | 76.39 | 76.13 | -0.17% | 893,619 |
| Jul 7, 2025 | 76.65 | 76.66 | 76.47 | 76.52 | 76.26 | -0.27% | 1,124,653 |
| Jul 3, 2025 | 76.75 | 76.81 | 76.65 | 76.73 | 76.47 | -0.25% | 1,313,772 |
| Jul 2, 2025 | 76.83 | 76.96 | 76.80 | 76.92 | 76.66 | -0.12% | 1,243,102 |
| Jul 1, 2025 | 77.05 | 77.11 | 76.88 | 77.01 | 76.75 | -0.43% | 1,028,900 |
| Jun 30, 2025 | 77.25 | 77.39 | 77.15 | 77.34 | 76.82 | 0.32% | 1,026,119 |
| Jun 27, 2025 | 77.08 | 77.26 | 77.04 | 77.09 | 76.57 | -0.19% | 1,819,642 |
| Jun 26, 2025 | 77.11 | 77.24 | 77.03 | 77.24 | 76.72 | 0.32% | 1,053,497 |
| Jun 25, 2025 | 76.85 | 77.01 | 76.78 | 76.99 | 76.47 | 0.05% | 1,245,804 |
| Jun 24, 2025 | 76.65 | 77.00 | 76.65 | 76.95 | 76.43 | 0.31% | 1,069,184 |
| Jun 23, 2025 | 76.65 | 76.88 | 76.57 | 76.71 | 76.19 | 0.31% | 1,234,742 |
| Jun 20, 2025 | 76.28 | 76.55 | 76.24 | 76.47 | 75.96 | 0.12% | 946,216 |
| Jun 18, 2025 | 76.45 | 76.58 | 76.28 | 76.38 | 75.87 | 0.08% | 977,743 |
| Jun 17, 2025 | 76.23 | 76.36 | 76.12 | 76.32 | 75.81 | 0.33% | 1,019,284 |
| Jun 16, 2025 | 76.16 | 76.31 | 76.07 | 76.07 | 75.56 | -0.18% | 1,014,942 |
| Jun 13, 2025 | 76.31 | 76.35 | 76.04 | 76.21 | 75.70 | -0.30% | 1,042,513 |
| Jun 12, 2025 | 76.42 | 76.49 | 76.32 | 76.44 | 75.93 | 0.34% | 1,072,800 |
| Jun 11, 2025 | 76.06 | 76.21 | 76.00 | 76.18 | 75.67 | 0.38% | 1,404,078 |
| Jun 10, 2025 | 75.98 | 76.02 | 75.84 | 75.89 | 75.38 | 0.17% | 4,695,205 |
| Jun 9, 2025 | 75.67 | 75.87 | 75.67 | 75.76 | 75.25 | 0.12% | 8,829,258 |
| Jun 6, 2025 | 75.80 | 75.87 | 75.64 | 75.67 | 75.16 | -0.64% | 1,473,417 |
| Jun 5, 2025 | 76.34 | 76.42 | 76.11 | 76.16 | 75.65 | -0.27% | 1,949,699 |
| Jun 4, 2025 | 76.16 | 76.42 | 76.11 | 76.37 | 75.86 | 0.58% | 1,548,597 |
| Jun 3, 2025 | 76.05 | 76.13 | 75.86 | 75.93 | 75.42 | -0.01% | 1,464,212 |
| Jun 2, 2025 | 75.98 | 76.10 | 75.83 | 75.94 | 75.43 | -0.62% | 1,358,257 |
| May 30, 2025 | 76.23 | 76.44 | 76.19 | 76.41 | 75.63 | 0.26% | 1,235,647 |
| May 29, 2025 | 76.10 | 76.25 | 75.98 | 76.21 | 75.43 | 0.38% | 1,684,666 |
| May 28, 2025 | 75.96 | 76.00 | 75.82 | 75.92 | 75.15 | -0.22% | 1,257,297 |
| May 27, 2025 | 75.93 | 76.14 | 75.87 | 76.09 | 75.31 | 0.45% | 1,148,451 |