Skip to main content
logo
Vanguard Intermediate-Term Bond ETF (BIV)
NYSEARCA: BIV · Real-Time Price · USD
76.56
-0.06 (-0.08%)
At close: May 14, 2026, 4:00 PM EDT
76.56
0.00 (-0.01%)
After-hours: May 14, 2026, 8:00 PM EDT

BIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202676.7576.7776.5576.5676.56-0.08%1,262,256
May 13, 202676.5776.6376.4576.6276.620.04%1,343,947
May 12, 202676.6476.6576.5676.5976.59-0.30%1,374,299
May 11, 202676.9476.9676.8176.8276.82-0.25%1,007,742
May 8, 202677.0477.0976.9777.0177.010.27%2,085,927
May 7, 202677.1677.1676.7876.8076.80-0.30%1,730,456
May 6, 202676.9777.0676.9477.0377.030.44%1,259,213
May 5, 202676.6876.7776.6176.6976.690.13%1,661,640
May 4, 202676.7076.7176.4276.5976.59-0.30%1,569,864
May 1, 202676.7877.0476.7376.8276.82-0.26%2,069,547
Apr 30, 202677.0577.1076.9677.0276.750.20%1,697,755
Apr 29, 202677.0677.0876.7876.8776.60-0.45%2,432,746
Apr 28, 202677.1677.2277.0977.2276.95-0.08%1,236,515
Apr 27, 202677.3577.4177.2377.2877.01-0.18%1,217,057
Apr 24, 202677.2577.4677.1877.4277.150.16%1,464,833
Apr 23, 202677.4477.4977.1677.3077.03-0.17%1,259,877
Apr 22, 202677.5377.5577.4277.4377.160.12%1,329,712
Apr 21, 202677.5377.5777.3377.3477.07-0.39%1,868,102
Apr 20, 202677.6777.6977.5377.6477.36-0.01%1,422,197
Apr 17, 202677.6877.7977.6277.6577.370.43%1,127,696
Apr 16, 202677.5177.5577.2977.3277.05-0.17%1,198,750
Apr 15, 202677.5077.5177.3977.4577.17-0.14%1,074,095
Apr 14, 202677.3577.5777.3377.5677.280.27%1,477,685
Apr 13, 202677.1577.3677.1077.3577.080.25%1,296,438
Apr 10, 202677.2877.3177.1577.1676.89-0.19%2,679,313
Apr 9, 202677.2277.4377.1177.3177.040.08%1,319,045
Apr 8, 202677.4777.4977.1977.2576.980.23%3,617,157
Apr 7, 202676.9477.1176.6977.0776.800.20%2,016,706
Apr 6, 202676.9077.0176.7676.9276.65-0.21%2,004,105
Apr 2, 202676.8277.1776.8077.0876.810.23%2,069,818
Apr 1, 202676.8777.0576.8476.9076.63-0.36%2,447,374
Mar 31, 202677.1677.3177.0677.1876.630.32%2,825,966
Mar 30, 202676.9277.0576.8676.9376.380.54%2,870,234
Mar 27, 202676.3576.6276.3276.5275.97-2,706,282
Mar 26, 202676.8176.9176.5176.5275.97-0.71%2,816,862
Mar 25, 202677.0977.1676.9477.0776.520.39%2,419,395
Mar 24, 202676.7076.9376.6076.7776.22-0.29%3,810,857
Mar 23, 202676.8077.1676.7376.9976.440.38%4,693,799
Mar 20, 202677.0477.0676.6976.7076.15-0.84%2,818,554
Mar 19, 202677.0777.4377.0077.3576.800.06%3,345,561
Mar 18, 202677.5477.6177.2977.3076.75-0.45%3,413,932
Mar 17, 202677.5877.6877.5577.6577.090.26%1,602,711
Mar 16, 202677.4777.5177.3577.4576.890.38%1,786,287
Mar 13, 202677.4077.4777.1177.1676.61-0.13%2,334,300
Mar 12, 202677.4677.5177.1677.2676.71-0.44%2,582,609
Mar 11, 202677.7877.8077.5577.6077.04-0.42%2,328,255
Mar 10, 202678.1078.1877.9177.9377.37-0.29%1,860,359
Mar 9, 202677.8478.2077.7778.1677.600.30%2,323,094
Mar 6, 202677.7978.1477.7477.9377.37-0.12%2,385,124
Mar 5, 202677.9978.0877.9278.0277.46-0.32%2,806,861