Vanguard Intermediate-Term Bond ETF (BIV)
NYSEARCA: BIV · Real-Time Price · USD
76.16
-0.21 (-0.27%)
At close: Jun 5, 2025, 4:00 PM
75.93
-0.23 (-0.30%)
After-hours: Jun 5, 2025, 4:06 PM EDT
BIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 76.34 | 76.42 | 76.14 | 76.15 | - | -0.29% | 1,344,167 |
| Jun 4, 2025 | 76.16 | 76.42 | 76.11 | 76.37 | 76.37 | 0.58% | 1,548,597 |
| Jun 3, 2025 | 76.05 | 76.13 | 75.86 | 75.93 | 75.93 | -0.01% | 1,464,212 |
| Jun 2, 2025 | 75.98 | 76.10 | 75.83 | 75.94 | 75.94 | -0.62% | 1,358,257 |
| May 30, 2025 | 76.23 | 76.44 | 76.19 | 76.41 | 76.14 | 0.26% | 1,235,647 |
| May 29, 2025 | 76.10 | 76.25 | 75.98 | 76.21 | 75.94 | 0.38% | 1,684,666 |
| May 28, 2025 | 75.96 | 76.00 | 75.82 | 75.92 | 75.66 | -0.22% | 1,257,297 |
| May 27, 2025 | 75.93 | 76.14 | 75.87 | 76.09 | 75.83 | 0.45% | 1,148,451 |
| May 23, 2025 | 75.87 | 75.87 | 75.67 | 75.75 | 75.49 | 0.20% | 939,139 |
| May 22, 2025 | 75.37 | 75.62 | 75.28 | 75.60 | 75.34 | 0.33% | 1,583,084 |
| May 21, 2025 | 75.57 | 75.66 | 75.28 | 75.35 | 75.09 | -0.62% | 1,100,319 |
| May 20, 2025 | 75.76 | 75.87 | 75.64 | 75.82 | 75.56 | -0.07% | 1,681,202 |
| May 19, 2025 | 75.52 | 75.90 | 75.49 | 75.87 | 75.61 | - | 1,522,951 |
| May 16, 2025 | 76.11 | 76.13 | 75.87 | 75.87 | 75.61 | 0.03% | 1,653,930 |
| May 15, 2025 | 75.64 | 75.86 | 75.56 | 75.85 | 75.59 | 0.62% | 1,846,601 |
| May 14, 2025 | 75.61 | 75.66 | 75.34 | 75.38 | 75.12 | -0.32% | 1,796,286 |
| May 13, 2025 | 75.72 | 75.77 | 75.55 | 75.62 | 75.36 | -0.01% | 1,514,239 |
| May 12, 2025 | 75.59 | 75.77 | 75.58 | 75.63 | 75.37 | -0.40% | 1,458,631 |
| May 9, 2025 | 76.03 | 76.14 | 75.91 | 75.93 | 75.67 | 0.04% | 1,068,912 |
| May 8, 2025 | 76.28 | 76.36 | 75.88 | 75.90 | 75.64 | -0.59% | 1,187,559 |
| May 7, 2025 | 76.27 | 76.42 | 76.23 | 76.35 | 76.08 | 0.20% | 1,356,353 |
| May 6, 2025 | 76.02 | 76.21 | 75.94 | 76.20 | 75.93 | 0.20% | 885,247 |
| May 5, 2025 | 76.10 | 76.21 | 75.90 | 76.05 | 75.79 | -0.09% | 799,248 |
| May 2, 2025 | 76.22 | 76.30 | 76.01 | 76.12 | 75.86 | -0.50% | 1,679,222 |
| May 1, 2025 | 76.86 | 76.92 | 76.37 | 76.50 | 76.23 | -0.68% | 1,281,206 |
| Apr 30, 2025 | 76.90 | 77.08 | 76.80 | 77.02 | 76.50 | 0.08% | 1,233,438 |
| Apr 29, 2025 | 76.72 | 76.97 | 76.54 | 76.96 | 76.44 | 0.25% | 943,164 |
| Apr 28, 2025 | 76.46 | 76.80 | 76.36 | 76.77 | 76.25 | 0.30% | 953,502 |
| Apr 25, 2025 | 76.41 | 76.56 | 76.31 | 76.54 | 76.02 | 0.37% | 673,697 |
| Apr 24, 2025 | 76.10 | 76.27 | 76.04 | 76.26 | 75.74 | 0.63% | 954,898 |
| Apr 23, 2025 | 76.28 | 76.41 | 75.72 | 75.78 | 75.27 | 0.11% | 1,249,711 |
| Apr 22, 2025 | 75.81 | 75.86 | 75.68 | 75.70 | 75.19 | 0.08% | 928,627 |
| Apr 21, 2025 | 75.85 | 76.06 | 75.64 | 75.64 | 75.13 | -0.47% | 1,540,077 |
| Apr 17, 2025 | 76.14 | 76.19 | 75.98 | 76.00 | 75.49 | -0.21% | 963,597 |
| Apr 16, 2025 | 75.94 | 76.19 | 75.79 | 76.16 | 75.64 | 0.46% | 2,522,550 |
| Apr 15, 2025 | 75.60 | 75.94 | 75.60 | 75.81 | 75.30 | 0.34% | 790,464 |
| Apr 14, 2025 | 75.39 | 75.65 | 75.28 | 75.55 | 75.04 | 0.67% | 1,118,119 |
| Apr 11, 2025 | 75.00 | 75.30 | 74.44 | 75.05 | 74.54 | -0.37% | 2,152,474 |
| Apr 10, 2025 | 75.74 | 75.92 | 75.33 | 75.33 | 74.82 | -0.71% | 1,465,845 |
| Apr 9, 2025 | 75.51 | 75.91 | 74.91 | 75.87 | 75.36 | 0.12% | 2,628,709 |
| Apr 8, 2025 | 76.03 | 76.31 | 75.75 | 75.78 | 75.27 | -0.62% | 7,293,172 |
| Apr 7, 2025 | 76.90 | 76.97 | 76.19 | 76.25 | 75.73 | -1.13% | 7,176,678 |
| Apr 4, 2025 | 77.51 | 77.71 | 77.06 | 77.12 | 76.60 | 0.09% | 3,033,970 |
| Apr 3, 2025 | 77.14 | 77.33 | 76.99 | 77.05 | 76.53 | 0.71% | 1,553,151 |
| Apr 2, 2025 | 76.77 | 76.77 | 76.31 | 76.51 | 75.99 | -0.03% | 1,306,132 |
| Apr 1, 2025 | 76.44 | 76.69 | 76.44 | 76.53 | 76.01 | -0.05% | 1,413,325 |
| Mar 31, 2025 | 76.64 | 76.68 | 76.38 | 76.57 | 75.79 | 0.21% | 1,009,363 |
| Mar 28, 2025 | 76.23 | 76.46 | 76.23 | 76.41 | 75.64 | 0.58% | 937,580 |
| Mar 27, 2025 | 75.94 | 76.00 | 75.88 | 75.97 | 75.20 | -0.03% | 1,032,266 |
| Mar 26, 2025 | 76.07 | 76.08 | 75.92 | 75.99 | 75.22 | -0.20% | 1,196,585 |