Vanguard Intermediate-Term Bond ETF (BIV)
NYSEARCA: BIV · Real-Time Price · USD
73.54
+0.47 (0.64%)
At close: Oct 15, 2026, 4:00 PM EDT
73.52
-0.02 (-0.03%)
After-hours: Oct 15, 2026, 4:21 PM EDT
BIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 73.66 | 73.73 | 73.46 | 73.54 | 73.54 | 0.64% | 1,775,039 |
| Oct 14, 2026 | 72.59 | 73.15 | 72.58 | 73.07 | 73.07 | 0.05% | 3,025,377 |
| Oct 13, 2026 | 73.09 | 73.14 | 72.93 | 73.03 | 73.03 | 0.10% | 2,941,852 |
| Oct 12, 2026 | 72.86 | 72.99 | 72.86 | 72.96 | 72.96 | 0.05% | 1,440,976 |
| Oct 9, 2026 | 72.90 | 72.96 | 72.80 | 72.92 | 72.92 | -0.07% | 2,490,268 |
| Oct 8, 2026 | 72.72 | 73.01 | 72.64 | 72.97 | 72.97 | 0.26% | 3,374,362 |
| Oct 7, 2026 | 72.43 | 72.84 | 72.40 | 72.78 | 72.78 | 0.03% | 2,714,919 |
| Oct 6, 2026 | 72.71 | 72.86 | 72.66 | 72.76 | 72.76 | 0.23% | 1,955,917 |
| Oct 5, 2026 | 72.56 | 72.64 | 72.41 | 72.59 | 72.59 | -0.03% | 2,519,593 |
| Oct 2, 2026 | 72.97 | 73.03 | 72.54 | 72.61 | 72.61 | -0.25% | 2,875,820 |
| Oct 1, 2026 | 72.44 | 72.91 | 72.31 | 72.79 | 72.79 | 0.29% | 2,512,030 |
| Sep 30, 2026 | 73.03 | 73.10 | 72.75 | 72.86 | 72.58 | -0.11% | 2,397,842 |
| Sep 29, 2026 | 72.97 | 72.99 | 72.74 | 72.94 | 72.66 | -0.03% | 2,566,194 |
| Sep 28, 2026 | 72.98 | 73.08 | 72.80 | 72.96 | 72.68 | -0.52% | 1,790,961 |
| Sep 25, 2026 | 73.22 | 73.35 | 73.03 | 73.34 | 73.06 | 0.27% | 2,520,382 |
| Sep 24, 2026 | 73.53 | 73.62 | 73.14 | 73.14 | 72.86 | -0.48% | 2,760,715 |
| Sep 23, 2026 | 74.06 | 74.06 | 73.35 | 73.49 | 73.21 | -0.94% | 3,231,832 |
| Sep 22, 2026 | 74.23 | 74.26 | 74.07 | 74.19 | 73.91 | - | 2,100,715 |
| Sep 21, 2026 | 74.17 | 74.23 | 74.09 | 74.19 | 73.91 | 0.31% | 1,304,209 |
| Sep 18, 2026 | 74.05 | 74.08 | 73.93 | 73.96 | 73.68 | -0.38% | 1,609,976 |
| Sep 17, 2026 | 74.21 | 74.27 | 74.14 | 74.24 | 73.95 | 0.49% | 1,354,266 |
| Sep 16, 2026 | 74.07 | 74.35 | 73.86 | 73.88 | 73.60 | -0.07% | 2,119,028 |
| Sep 15, 2026 | 73.92 | 73.99 | 73.87 | 73.93 | 73.65 | -0.08% | 2,391,904 |
| Sep 14, 2026 | 73.97 | 74.21 | 73.87 | 73.99 | 73.71 | -0.09% | 1,981,921 |
| Sep 11, 2026 | 74.30 | 74.34 | 74.03 | 74.06 | 73.78 | -0.13% | 1,429,136 |
| Sep 10, 2026 | 74.34 | 74.45 | 74.13 | 74.16 | 73.88 | -0.71% | 2,442,364 |
| Sep 9, 2026 | 74.82 | 74.86 | 74.63 | 74.69 | 74.40 | -0.24% | 1,508,967 |
| Sep 8, 2026 | 74.95 | 74.99 | 74.80 | 74.87 | 74.58 | -0.09% | 1,719,939 |
| Sep 4, 2026 | 74.96 | 75.03 | 74.91 | 74.94 | 74.65 | -0.03% | 1,673,986 |
| Sep 3, 2026 | 75.09 | 75.11 | 74.96 | 74.96 | 74.67 | 0.11% | 1,624,524 |
| Sep 2, 2026 | 74.88 | 74.90 | 74.79 | 74.88 | 74.59 | 0.07% | 1,357,184 |
| Sep 1, 2026 | 74.92 | 75.04 | 74.81 | 74.83 | 74.54 | -0.33% | 1,809,907 |
| Aug 31, 2026 | 75.37 | 75.38 | 75.29 | 75.36 | 74.79 | -0.07% | 1,403,710 |
| Aug 28, 2026 | 75.70 | 75.81 | 75.41 | 75.41 | 74.84 | -0.40% | 1,046,218 |
| Aug 27, 2026 | 75.77 | 75.82 | 75.67 | 75.71 | 75.13 | -0.08% | 1,509,224 |
| Aug 26, 2026 | 75.76 | 75.80 | 75.70 | 75.77 | 75.19 | -0.17% | 829,629 |
| Aug 25, 2026 | 75.75 | 75.91 | 75.72 | 75.90 | 75.32 | 0.48% | 1,410,505 |
| Aug 24, 2026 | 75.48 | 75.62 | 75.47 | 75.54 | 74.96 | 0.15% | 2,994,029 |
| Aug 21, 2026 | 75.49 | 75.50 | 75.38 | 75.43 | 74.86 | -0.12% | 1,121,132 |
| Aug 20, 2026 | 75.51 | 75.63 | 75.46 | 75.52 | 74.95 | -0.34% | 1,253,885 |
| Aug 19, 2026 | 75.77 | 75.79 | 75.61 | 75.78 | 75.20 | 0.38% | 1,164,834 |
| Aug 18, 2026 | 75.37 | 75.54 | 75.34 | 75.49 | 74.92 | 0.05% | 1,021,814 |
| Aug 17, 2026 | 75.52 | 75.59 | 75.44 | 75.45 | 74.88 | -0.20% | 1,571,918 |
| Aug 14, 2026 | 75.76 | 75.81 | 75.56 | 75.60 | 75.02 | -0.21% | 948,674 |
| Aug 13, 2026 | 75.77 | 75.93 | 75.75 | 75.76 | 75.18 | 0.32% | 1,071,575 |
| Aug 12, 2026 | 75.64 | 75.69 | 75.50 | 75.52 | 74.95 | 0.08% | 1,792,024 |
| Aug 11, 2026 | 75.52 | 75.59 | 75.45 | 75.46 | 74.89 | 0.08% | 1,389,406 |
| Aug 10, 2026 | 75.52 | 75.58 | 75.39 | 75.40 | 74.83 | -0.38% | 1,315,615 |
| Aug 7, 2026 | 75.77 | 75.81 | 75.61 | 75.69 | 75.11 | 0.20% | 1,344,682 |
| Aug 6, 2026 | 75.64 | 75.68 | 75.49 | 75.54 | 74.96 | -0.30% | 1,195,121 |