Vanguard Intermediate-Term Bond ETF (BIV)
NYSEARCA: BIV · Real-Time Price · USD
74.88
+0.05 (0.07%)
Sep 2, 2026, 4:00 PM EDT - Market closed
BIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 74.88 | 74.90 | 74.79 | 74.88 | 74.88 | 0.07% | 1,357,182 |
| Sep 1, 2026 | 74.92 | 75.04 | 74.81 | 74.83 | 74.83 | -0.33% | 1,809,839 |
| Aug 31, 2026 | 75.37 | 75.38 | 75.29 | 75.36 | 75.07 | -0.07% | 1,403,710 |
| Aug 28, 2026 | 75.70 | 75.81 | 75.41 | 75.41 | 75.12 | -0.40% | 1,046,218 |
| Aug 27, 2026 | 75.77 | 75.82 | 75.67 | 75.71 | 75.42 | -0.08% | 1,509,224 |
| Aug 26, 2026 | 75.76 | 75.80 | 75.70 | 75.77 | 75.48 | -0.17% | 829,629 |
| Aug 25, 2026 | 75.75 | 75.91 | 75.72 | 75.90 | 75.61 | 0.48% | 1,410,505 |
| Aug 24, 2026 | 75.48 | 75.62 | 75.47 | 75.54 | 75.25 | 0.15% | 2,994,029 |
| Aug 21, 2026 | 75.49 | 75.50 | 75.38 | 75.43 | 75.14 | -0.12% | 1,121,132 |
| Aug 20, 2026 | 75.51 | 75.63 | 75.46 | 75.52 | 75.23 | -0.34% | 1,253,885 |
| Aug 19, 2026 | 75.77 | 75.79 | 75.61 | 75.78 | 75.49 | 0.38% | 1,164,834 |
| Aug 18, 2026 | 75.37 | 75.54 | 75.34 | 75.49 | 75.20 | 0.05% | 1,021,814 |
| Aug 17, 2026 | 75.52 | 75.59 | 75.44 | 75.45 | 75.16 | -0.20% | 1,571,918 |
| Aug 14, 2026 | 75.76 | 75.81 | 75.56 | 75.60 | 75.31 | -0.21% | 948,674 |
| Aug 13, 2026 | 75.77 | 75.93 | 75.75 | 75.76 | 75.47 | 0.32% | 1,071,575 |
| Aug 12, 2026 | 75.64 | 75.69 | 75.50 | 75.52 | 75.23 | 0.08% | 1,792,024 |
| Aug 11, 2026 | 75.52 | 75.59 | 75.45 | 75.46 | 75.17 | 0.08% | 1,389,406 |
| Aug 10, 2026 | 75.52 | 75.58 | 75.39 | 75.40 | 75.11 | -0.38% | 1,315,615 |
| Aug 7, 2026 | 75.77 | 75.81 | 75.61 | 75.69 | 75.40 | 0.20% | 1,344,682 |
| Aug 6, 2026 | 75.64 | 75.68 | 75.49 | 75.54 | 75.25 | -0.30% | 1,195,121 |
| Aug 5, 2026 | 75.70 | 75.81 | 75.66 | 75.77 | 75.48 | 0.04% | 1,689,280 |
| Aug 4, 2026 | 75.66 | 75.76 | 75.65 | 75.74 | 75.45 | 0.42% | 1,630,404 |
| Aug 3, 2026 | 75.37 | 75.46 | 75.31 | 75.42 | 75.13 | 0.22% | 1,564,158 |
| Jul 31, 2026 | 75.55 | 75.62 | 75.39 | 75.54 | 74.97 | -0.20% | 1,293,562 |
| Jul 30, 2026 | 75.69 | 75.76 | 75.64 | 75.69 | 75.12 | 0.11% | 1,479,894 |
| Jul 29, 2026 | 75.77 | 75.88 | 75.60 | 75.61 | 75.04 | -0.33% | 1,072,093 |
| Jul 28, 2026 | 75.75 | 75.94 | 75.74 | 75.86 | 75.29 | 0.25% | 1,058,419 |
| Jul 27, 2026 | 75.64 | 75.74 | 75.61 | 75.67 | 75.10 | 0.21% | 1,312,815 |
| Jul 24, 2026 | 75.50 | 75.64 | 75.47 | 75.51 | 74.94 | 0.12% | 1,504,319 |
| Jul 23, 2026 | 75.38 | 75.46 | 75.35 | 75.42 | 74.85 | -0.26% | 1,580,813 |
| Jul 22, 2026 | 75.73 | 75.75 | 75.61 | 75.62 | 75.05 | -0.20% | 1,208,055 |
| Jul 21, 2026 | 75.86 | 75.88 | 75.75 | 75.77 | 75.20 | -0.22% | 1,319,219 |
| Jul 20, 2026 | 76.08 | 76.11 | 75.88 | 75.94 | 75.37 | -0.26% | 1,095,556 |
| Jul 17, 2026 | 76.23 | 76.32 | 76.12 | 76.14 | 75.56 | 0.07% | 8,012,644 |
| Jul 16, 2026 | 76.00 | 76.12 | 75.98 | 76.09 | 75.51 | -0.05% | 1,209,277 |
| Jul 15, 2026 | 75.99 | 76.19 | 75.99 | 76.13 | 75.55 | 0.28% | 1,348,296 |
| Jul 14, 2026 | 75.93 | 76.06 | 75.86 | 75.92 | 75.35 | 0.26% | 1,571,050 |
| Jul 13, 2026 | 75.91 | 75.94 | 75.72 | 75.72 | 75.15 | -0.39% | 1,771,493 |
| Jul 10, 2026 | 76.10 | 76.20 | 75.96 | 76.02 | 75.45 | -0.08% | 1,397,104 |
| Jul 9, 2026 | 76.01 | 76.20 | 76.00 | 76.08 | 75.50 | 0.16% | 1,243,018 |
| Jul 8, 2026 | 75.96 | 76.00 | 75.83 | 75.96 | 75.39 | -0.18% | 1,685,032 |
| Jul 7, 2026 | 76.28 | 76.36 | 76.07 | 76.10 | 75.52 | -0.47% | 1,645,035 |
| Jul 6, 2026 | 76.41 | 76.51 | 76.34 | 76.46 | 75.88 | 0.04% | 1,370,533 |
| Jul 2, 2026 | 76.38 | 76.48 | 76.32 | 76.43 | 75.85 | 0.16% | 1,183,434 |
| Jul 1, 2026 | 76.31 | 76.41 | 76.27 | 76.31 | 75.73 | -0.15% | 1,323,829 |
| Jun 30, 2026 | 76.91 | 76.94 | 76.70 | 76.70 | 75.85 | -0.43% | 2,902,222 |
| Jun 29, 2026 | 76.96 | 77.04 | 76.94 | 77.03 | 76.17 | 0.05% | 1,331,039 |
| Jun 26, 2026 | 76.85 | 77.03 | 76.85 | 76.99 | 76.13 | 0.18% | 1,203,098 |
| Jun 25, 2026 | 76.87 | 76.97 | 76.83 | 76.85 | 76.00 | 0.09% | 1,191,797 |
| Jun 24, 2026 | 76.67 | 76.81 | 76.64 | 76.78 | 75.93 | 0.47% | 1,201,244 |