Skip to main content
logo
Vanguard Intermediate-Term Bond ETF (BIV)
NYSEARCA: BIV · Real-Time Price · USD
74.43
-0.11 (-0.15%)
Nov 6, 2026, 4:00 PM EST - Market closed

BIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202674.4074.5974.3574.4374.43-0.15%2,667,773
Nov 5, 202674.1974.6574.1874.5474.540.28%1,771,062
Nov 4, 202674.1174.3673.9874.3374.330.51%2,095,983
Nov 3, 202674.0474.0573.8773.9573.95-0.22%2,027,022
Nov 2, 202674.1574.3474.0574.1174.110.02%1,695,137
Oct 30, 202674.3274.4274.2074.3974.100.39%1,675,921
Oct 29, 202674.0274.2473.9774.1073.810.31%1,607,038
Oct 28, 202674.0174.0573.7673.8773.58-0.19%2,701,086
Oct 27, 202673.9474.0473.9074.0173.720.08%2,891,488
Oct 26, 202674.0074.0973.9073.9573.660.03%1,795,453
Oct 23, 202674.0274.0873.8973.9373.64-0.19%1,677,165
Oct 22, 202673.7274.1973.6674.0773.780.94%2,320,113
Oct 21, 202673.4973.5673.2273.3873.09-0.04%2,706,929
Oct 20, 202673.4173.6173.3073.4173.120.15%2,015,608
Oct 19, 202673.5073.5473.2673.3073.01-0.39%1,582,840
Oct 16, 202673.4373.6873.3573.5973.300.07%2,437,601
Oct 15, 202673.6673.7373.4673.5473.250.64%1,775,041
Oct 14, 202672.5973.1572.5873.0772.780.05%3,025,382
Oct 13, 202673.0973.1472.9373.0372.740.10%2,945,370
Oct 12, 202672.8672.9972.8672.9672.670.05%1,443,779
Oct 9, 202672.9072.9672.8072.9272.63-0.07%2,490,554
Oct 8, 202672.7273.0172.6472.9772.680.26%3,374,369
Oct 7, 202672.4372.8472.4072.7872.490.03%2,715,552
Oct 6, 202672.7172.8672.6672.7672.480.23%1,955,917
Oct 5, 202672.5672.6472.4172.5972.31-0.03%2,519,594
Oct 2, 202672.9773.0372.5472.6172.33-0.25%2,875,822
Oct 1, 202672.4472.9172.3172.7972.500.29%2,512,881
Sep 30, 202673.0373.1072.7572.8672.30-0.11%2,397,842
Sep 29, 202672.9772.9972.7472.9472.38-0.03%2,566,194
Sep 28, 202672.9873.0872.8072.9672.40-0.52%1,790,961
Sep 25, 202673.2273.3573.0373.3472.770.27%2,520,382
Sep 24, 202673.5373.6273.1473.1472.57-0.48%2,760,715
Sep 23, 202674.0674.0673.3573.4972.92-0.94%3,231,832
Sep 22, 202674.2374.2674.0774.1973.62-2,100,715
Sep 21, 202674.1774.2374.0974.1973.620.31%1,304,209
Sep 18, 202674.0574.0873.9373.9673.39-0.38%1,609,976
Sep 17, 202674.2174.2774.1474.2473.670.49%1,354,266
Sep 16, 202674.0774.3573.8673.8873.31-0.07%2,119,028
Sep 15, 202673.9273.9973.8773.9373.36-0.08%2,391,904
Sep 14, 202673.9774.2173.8773.9973.42-0.09%1,981,921
Sep 11, 202674.3074.3474.0374.0673.49-0.13%1,429,136
Sep 10, 202674.3474.4574.1374.1673.59-0.71%2,442,364
Sep 9, 202674.8274.8674.6374.6974.11-0.24%1,508,967
Sep 8, 202674.9574.9974.8074.8774.29-0.09%1,719,939
Sep 4, 202674.9675.0374.9174.9474.36-0.03%1,673,986
Sep 3, 202675.0975.1174.9674.9674.380.11%1,624,524
Sep 2, 202674.8874.9074.7974.8874.300.07%1,357,184
Sep 1, 202674.9275.0474.8174.8374.25-0.33%1,809,907
Aug 31, 202675.3775.3875.2975.3674.49-0.07%1,403,710
Aug 28, 202675.7075.8175.4175.4174.54-0.40%1,046,218