Vanguard Intermediate-Term Bond ETF (BIV)
NYSEARCA: BIV · Real-Time Price · USD
73.14
-0.35 (-0.48%)
At close: Sep 24, 2026, 4:00 PM EDT
73.14
0.00 (0.00%)
After-hours: Sep 24, 2026, 4:15 PM EDT
BIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 73.53 | 73.62 | 73.40 | 73.36 | - | -0.18% | 549,901 |
| Sep 23, 2026 | 74.06 | 74.06 | 73.35 | 73.49 | 73.49 | -0.94% | 3,210,476 |
| Sep 22, 2026 | 74.23 | 74.26 | 74.07 | 74.19 | 74.19 | - | 1,984,506 |
| Sep 21, 2026 | 74.17 | 74.23 | 74.09 | 74.19 | 74.19 | 0.31% | 1,195,219 |
| Sep 18, 2026 | 74.05 | 74.08 | 73.93 | 73.96 | 73.96 | -0.38% | 1,609,633 |
| Sep 17, 2026 | 74.21 | 74.27 | 74.14 | 74.24 | 74.24 | 0.49% | 1,352,284 |
| Sep 16, 2026 | 74.07 | 74.35 | 73.86 | 73.88 | 73.88 | -0.07% | 2,115,291 |
| Sep 15, 2026 | 73.92 | 73.99 | 73.87 | 73.93 | 73.93 | -0.08% | 2,389,281 |
| Sep 14, 2026 | 73.97 | 74.21 | 73.87 | 73.99 | 73.99 | -0.09% | 1,980,460 |
| Sep 11, 2026 | 74.30 | 74.34 | 74.03 | 74.06 | 74.06 | -0.13% | 1,426,537 |
| Sep 10, 2026 | 74.34 | 74.45 | 74.13 | 74.16 | 74.16 | -0.71% | 2,439,149 |
| Sep 9, 2026 | 74.82 | 74.86 | 74.63 | 74.69 | 74.69 | -0.24% | 1,506,562 |
| Sep 8, 2026 | 74.95 | 74.99 | 74.80 | 74.87 | 74.87 | -0.09% | 1,719,928 |
| Sep 4, 2026 | 74.96 | 75.03 | 74.91 | 74.94 | 74.94 | -0.03% | 1,673,419 |
| Sep 3, 2026 | 75.09 | 75.11 | 74.96 | 74.96 | 74.96 | 0.11% | 1,624,117 |
| 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 |