Vanguard Intermediate-Term Bond ETF (BIV)
NYSEARCA: BIV · Real-Time Price · USD
75.59
+0.31 (0.41%)
Feb 21, 2025, 4:00 PM EST - Market closed
BIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 75.35 | 75.68 | 75.32 | 75.59 | 75.59 | 0.41% | 1,426,608 |
| Feb 20, 2025 | 75.22 | 75.30 | 75.22 | 75.28 | 75.28 | 0.20% | 1,171,207 |
| Feb 19, 2025 | 74.99 | 75.15 | 74.99 | 75.13 | 75.13 | 0.13% | 1,064,623 |
| Feb 18, 2025 | 75.29 | 75.29 | 75.01 | 75.03 | 75.03 | -0.39% | 1,118,981 |
| Feb 14, 2025 | 75.36 | 75.47 | 75.30 | 75.32 | 75.32 | 0.39% | 816,434 |
| Feb 13, 2025 | 74.89 | 75.10 | 74.88 | 75.03 | 75.03 | 0.55% | 1,040,970 |
| Feb 12, 2025 | 74.57 | 74.65 | 74.46 | 74.62 | 74.62 | -0.52% | 1,407,436 |
| Feb 11, 2025 | 74.95 | 75.05 | 74.94 | 75.01 | 75.01 | -0.19% | 1,266,249 |
| Feb 10, 2025 | 75.21 | 75.29 | 75.11 | 75.15 | 75.15 | 0.04% | 1,141,253 |
| Feb 7, 2025 | 75.18 | 75.21 | 75.02 | 75.12 | 75.12 | -0.33% | 1,343,844 |
| Feb 6, 2025 | 75.38 | 75.46 | 75.29 | 75.37 | 75.37 | -0.11% | 1,207,705 |
| Feb 5, 2025 | 75.38 | 75.57 | 75.28 | 75.45 | 75.45 | 0.47% | 1,448,397 |
| Feb 4, 2025 | 74.84 | 75.13 | 74.83 | 75.10 | 75.10 | 0.20% | 1,324,822 |
| Feb 3, 2025 | 75.03 | 75.23 | 74.85 | 74.95 | 74.95 | -0.32% | 2,597,995 |
| Jan 31, 2025 | 75.32 | 75.39 | 75.06 | 75.19 | 74.94 | -0.12% | 1,229,491 |
| Jan 30, 2025 | 75.27 | 75.36 | 75.21 | 75.28 | 75.03 | 0.16% | 1,119,657 |
| Jan 29, 2025 | 75.27 | 75.30 | 74.93 | 75.16 | 74.91 | -0.11% | 894,961 |
| Jan 28, 2025 | 75.09 | 75.24 | 75.01 | 75.24 | 74.99 | 0.04% | 1,123,854 |
| Jan 27, 2025 | 75.17 | 75.24 | 75.05 | 75.21 | 74.96 | 0.56% | 1,206,758 |
| Jan 24, 2025 | 74.66 | 74.88 | 74.61 | 74.79 | 74.54 | 0.17% | 912,048 |
| Jan 23, 2025 | 74.54 | 74.69 | 74.53 | 74.66 | 74.41 | -0.13% | 1,544,547 |
| Jan 22, 2025 | 74.90 | 74.93 | 74.72 | 74.76 | 74.51 | -0.25% | 1,083,559 |
| Jan 21, 2025 | 74.93 | 74.97 | 74.83 | 74.95 | 74.70 | 0.33% | 2,050,002 |
| Jan 17, 2025 | 74.78 | 74.83 | 74.66 | 74.70 | 74.45 | -0.04% | 1,126,409 |
| Jan 16, 2025 | 74.46 | 74.80 | 74.37 | 74.73 | 74.48 | 0.31% | 1,578,372 |
| Jan 15, 2025 | 74.49 | 74.58 | 74.37 | 74.50 | 74.25 | 0.89% | 1,573,892 |
| Jan 14, 2025 | 73.82 | 73.90 | 73.74 | 73.84 | 73.59 | 0.08% | 2,355,958 |
| Jan 13, 2025 | 73.87 | 73.88 | 73.72 | 73.78 | 73.53 | -0.19% | 1,234,428 |
| Jan 10, 2025 | 74.04 | 74.30 | 73.84 | 73.92 | 73.67 | -0.67% | 1,803,631 |
| Jan 8, 2025 | 74.24 | 74.44 | 74.22 | 74.42 | 74.17 | 0.16% | 1,339,106 |
| Jan 7, 2025 | 74.50 | 74.56 | 74.22 | 74.30 | 74.05 | -0.35% | 1,409,161 |
| Jan 6, 2025 | 74.55 | 74.63 | 74.47 | 74.56 | 74.31 | -0.12% | 2,840,934 |
| Jan 3, 2025 | 74.83 | 74.86 | 74.62 | 74.65 | 74.40 | -0.15% | 1,040,464 |
| Jan 2, 2025 | 74.83 | 74.95 | 74.62 | 74.76 | 74.51 | 0.04% | 1,682,243 |
| Dec 31, 2024 | 74.91 | 74.97 | 74.64 | 74.73 | 74.48 | -0.13% | 1,441,443 |
| Dec 30, 2024 | 74.79 | 74.87 | 74.75 | 74.83 | 74.58 | 0.44% | 1,606,341 |
| Dec 27, 2024 | 74.60 | 74.70 | 74.48 | 74.50 | 74.25 | -0.23% | 1,486,893 |
| Dec 26, 2024 | 74.35 | 74.67 | 74.35 | 74.67 | 74.42 | 0.16% | 1,481,027 |
| Dec 24, 2024 | 74.40 | 74.58 | 74.37 | 74.55 | 74.30 | -0.25% | 830,797 |
| Dec 23, 2024 | 74.96 | 74.98 | 74.71 | 74.74 | 74.24 | -0.31% | 1,386,132 |
| Dec 20, 2024 | 75.08 | 75.20 | 74.93 | 74.97 | 74.47 | 0.32% | 2,096,153 |
| Dec 19, 2024 | 74.88 | 74.88 | 74.62 | 74.73 | 74.23 | -0.36% | 2,133,831 |
| Dec 18, 2024 | 75.60 | 75.69 | 74.96 | 75.00 | 74.50 | -0.82% | 1,286,732 |
| Dec 17, 2024 | 75.59 | 75.69 | 75.56 | 75.62 | 75.11 | -0.01% | 1,644,601 |
| Dec 16, 2024 | 75.69 | 75.74 | 75.54 | 75.63 | 75.12 | 0.04% | 1,281,373 |
| Dec 13, 2024 | 75.83 | 75.85 | 75.55 | 75.60 | 75.09 | -0.40% | 1,398,198 |
| Dec 12, 2024 | 76.11 | 76.11 | 75.87 | 75.90 | 75.39 | -0.33% | 1,325,829 |
| Dec 11, 2024 | 76.39 | 76.46 | 76.11 | 76.15 | 75.64 | -0.18% | 1,196,657 |
| Dec 10, 2024 | 76.24 | 76.34 | 76.19 | 76.29 | 75.78 | -0.14% | 1,199,792 |
| Dec 9, 2024 | 76.48 | 76.49 | 76.37 | 76.40 | 75.89 | -0.24% | 965,154 |
| Dec 6, 2024 | 76.59 | 76.64 | 76.42 | 76.58 | 76.06 | 0.29% | 943,176 |
| Dec 5, 2024 | 76.18 | 76.38 | 76.17 | 76.36 | 75.85 | - | 811,439 |
| Dec 4, 2024 | 76.02 | 76.40 | 75.94 | 76.36 | 75.85 | 0.32% | 2,365,523 |
| Dec 3, 2024 | 76.47 | 76.47 | 76.09 | 76.12 | 75.61 | -0.18% | 1,122,527 |
| Dec 2, 2024 | 76.11 | 76.32 | 76.00 | 76.26 | 75.75 | -0.29% | 1,355,841 |
| Nov 29, 2024 | 76.41 | 76.51 | 76.39 | 76.48 | 75.73 | 0.35% | 372,889 |
| Nov 27, 2024 | 76.17 | 76.28 | 76.05 | 76.21 | 75.46 | 0.33% | 814,328 |
| Nov 26, 2024 | 75.98 | 76.00 | 75.53 | 75.96 | 75.21 | -0.17% | 1,008,283 |
| Nov 25, 2024 | 75.95 | 76.10 | 75.87 | 76.09 | 75.34 | 0.90% | 1,132,561 |
| Nov 22, 2024 | 75.45 | 75.50 | 75.36 | 75.41 | 74.67 | 0.07% | 964,050 |
| Nov 21, 2024 | 75.46 | 75.60 | 75.31 | 75.36 | 74.62 | -0.07% | 1,180,423 |
| Nov 20, 2024 | 75.38 | 75.53 | 75.35 | 75.41 | 74.67 | -0.15% | 939,475 |
| Nov 19, 2024 | 75.57 | 75.63 | 75.44 | 75.52 | 74.78 | 0.16% | 1,113,129 |
| Nov 18, 2024 | 75.24 | 75.44 | 75.16 | 75.40 | 74.66 | 0.17% | 1,111,087 |
| Nov 15, 2024 | 75.13 | 75.43 | 74.92 | 75.27 | 74.53 | 0.13% | 1,237,865 |
| Nov 14, 2024 | 75.28 | 75.46 | 75.11 | 75.17 | 74.43 | -0.09% | 1,335,014 |
| Nov 13, 2024 | 75.60 | 75.70 | 75.19 | 75.24 | 74.50 | -0.05% | 994,162 |
| Nov 12, 2024 | 75.48 | 75.68 | 75.22 | 75.28 | 74.54 | -0.58% | 1,935,499 |
| Nov 11, 2024 | 75.70 | 75.74 | 75.61 | 75.72 | 74.97 | -0.21% | 1,235,838 |
| Nov 8, 2024 | 75.90 | 76.07 | 75.77 | 75.88 | 75.13 | 0.11% | 6,669,685 |
| Nov 7, 2024 | 75.47 | 75.89 | 75.40 | 75.80 | 75.05 | 0.80% | 1,393,156 |
| Nov 6, 2024 | 75.09 | 75.41 | 75.06 | 75.20 | 74.46 | -0.78% | 1,362,245 |
| Nov 5, 2024 | 75.64 | 75.95 | 75.43 | 75.79 | 75.04 | 0.11% | 1,129,795 |
| Nov 4, 2024 | 75.78 | 75.89 | 75.57 | 75.71 | 74.96 | 0.48% | 1,083,404 |
| Nov 1, 2024 | 75.82 | 75.90 | 75.33 | 75.35 | 74.61 | -0.72% | 1,614,104 |
| Oct 31, 2024 | 75.88 | 76.04 | 75.73 | 75.90 | 74.91 | -0.14% | 880,130 |
| Oct 30, 2024 | 76.25 | 76.41 | 75.97 | 76.01 | 75.01 | -0.20% | 3,758,394 |
| Oct 29, 2024 | 75.85 | 76.16 | 75.79 | 76.16 | 75.16 | 0.08% | 817,217 |
| Oct 28, 2024 | 76.26 | 76.28 | 75.98 | 76.10 | 75.10 | -0.18% | 1,124,018 |
| Oct 25, 2024 | 76.50 | 76.61 | 76.20 | 76.24 | 75.24 | -0.17% | 797,233 |
| Oct 24, 2024 | 76.28 | 76.47 | 76.23 | 76.37 | 75.37 | 0.17% | 1,131,573 |
| Oct 23, 2024 | 76.20 | 76.30 | 76.12 | 76.24 | 75.24 | -0.22% | 791,268 |
| Oct 22, 2024 | 76.51 | 76.57 | 76.33 | 76.41 | 75.41 | -0.08% | 1,261,109 |
| Oct 21, 2024 | 76.71 | 76.76 | 76.46 | 76.47 | 75.47 | -0.64% | 661,680 |
| Oct 18, 2024 | 77.04 | 77.08 | 76.95 | 76.96 | 75.95 | 0.05% | 1,031,467 |
| Oct 17, 2024 | 76.98 | 77.05 | 76.88 | 76.92 | 75.91 | -0.43% | 840,915 |
| Oct 16, 2024 | 77.35 | 77.35 | 77.19 | 77.25 | 76.24 | 0.14% | 733,491 |
| Oct 15, 2024 | 77.09 | 77.17 | 77.03 | 77.14 | 76.13 | 0.39% | 834,592 |
| Oct 14, 2024 | 76.66 | 76.86 | 76.63 | 76.84 | 75.83 | -0.12% | 651,263 |
| Oct 11, 2024 | 76.85 | 77.02 | 76.81 | 76.93 | 75.92 | 0.07% | 1,121,999 |
| Oct 10, 2024 | 76.84 | 76.93 | 76.68 | 76.88 | 75.87 | -0.03% | 944,152 |
| Oct 9, 2024 | 77.00 | 77.03 | 76.83 | 76.90 | 75.89 | -0.29% | 794,858 |
| Oct 8, 2024 | 77.00 | 77.12 | 76.90 | 77.12 | 76.11 | 0.14% | 999,640 |
| Oct 7, 2024 | 77.04 | 77.14 | 77.00 | 77.01 | 76.00 | -0.38% | 1,225,065 |
| Oct 4, 2024 | 77.50 | 77.50 | 77.24 | 77.30 | 76.29 | -0.77% | 960,165 |
| Oct 3, 2024 | 78.06 | 78.15 | 77.87 | 77.90 | 76.88 | -0.43% | 1,266,669 |
| Oct 2, 2024 | 78.10 | 78.26 | 78.04 | 78.24 | 77.22 | -0.17% | 1,018,944 |
| Oct 1, 2024 | 78.34 | 78.54 | 78.25 | 78.37 | 77.34 | - | 1,085,483 |
| Sep 30, 2024 | 78.46 | 78.52 | 78.26 | 78.37 | 77.11 | -0.24% | 1,049,922 |
| Sep 27, 2024 | 78.40 | 78.58 | 78.38 | 78.56 | 77.30 | 0.38% | 934,516 |