Skip to main content
logo
Vanguard Intermediate-Term Bond ETF (BIV)
NYSEARCA: BIV · Real-Time Price · USD
76.45
+0.11 (0.14%)
Jun 4, 2026, 10:31 AM EDT - Market open

BIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202676.3076.3976.2576.3476.34-0.22%1,620,003
Jun 2, 202676.5776.5776.4676.5176.510.08%1,760,339
Jun 1, 202676.2876.8276.2276.4576.45-0.15%1,781,279
May 29, 202676.8476.9476.8076.8576.570.12%1,291,133
May 28, 202676.6376.8676.5776.7676.480.18%1,649,970
May 27, 202676.6276.7276.5876.6276.340.05%1,325,610
May 26, 202676.6176.6776.4776.5876.300.37%1,304,521
May 22, 202676.3776.4076.1476.3076.020.09%1,479,530
May 21, 202675.9876.2775.8876.2375.950.04%2,683,645
May 20, 202675.7676.2575.7576.2075.920.62%2,158,779
May 19, 202675.7775.8575.6375.7375.45-0.38%2,011,212
May 18, 202676.1576.2375.9276.0275.74-0.05%1,955,602
May 15, 202676.1876.2176.0576.0675.78-0.65%1,848,872
May 14, 202676.7576.7776.5576.5676.28-0.08%1,262,256
May 13, 202676.5776.6376.4576.6276.340.04%1,343,979
May 12, 202676.6476.6576.5676.5976.31-0.30%1,374,299
May 11, 202676.9476.9676.8176.8276.54-0.25%1,010,133
May 8, 202677.0477.0976.9777.0176.730.27%2,086,130
May 7, 202677.1677.1676.7876.8076.52-0.30%1,730,456
May 6, 202676.9777.0676.9477.0376.750.44%1,259,213
May 5, 202676.6876.7776.6176.6976.410.13%1,661,681
May 4, 202676.7076.7176.4276.5976.31-0.30%1,569,871
May 1, 202676.7877.0476.7376.8276.540.10%2,069,751
Apr 30, 202677.0577.1076.9677.0276.470.20%1,697,755
Apr 29, 202677.0677.0876.7876.8776.32-0.45%2,432,746
Apr 28, 202677.1677.2277.0977.2276.66-0.08%1,236,515
Apr 27, 202677.3577.4177.2377.2876.72-0.18%1,217,057
Apr 24, 202677.2577.4677.1877.4276.860.16%1,464,833
Apr 23, 202677.4477.4977.1677.3076.74-0.17%1,259,877
Apr 22, 202677.5377.5577.4277.4376.870.12%1,329,712
Apr 21, 202677.5377.5777.3377.3476.78-0.39%1,868,102
Apr 20, 202677.6777.6977.5377.6477.08-0.01%1,422,197
Apr 17, 202677.6877.7977.6277.6577.090.43%1,127,696
Apr 16, 202677.5177.5577.2977.3276.76-0.17%1,198,750
Apr 15, 202677.5077.5177.3977.4576.89-0.14%1,074,095
Apr 14, 202677.3577.5777.3377.5677.000.27%1,477,685
Apr 13, 202677.1577.3677.1077.3576.790.25%1,296,438
Apr 10, 202677.2877.3177.1577.1676.60-0.19%2,679,313
Apr 9, 202677.2277.4377.1177.3176.750.08%1,319,045
Apr 8, 202677.4777.4977.1977.2576.690.23%3,617,157
Apr 7, 202676.9477.1176.6977.0776.510.20%2,016,706
Apr 6, 202676.9077.0176.7676.9276.37-0.21%2,004,105
Apr 2, 202676.8277.1776.8077.0876.520.23%2,069,818
Apr 1, 202676.8777.0576.8476.9076.35-2,447,374
Mar 31, 202677.1677.3177.0677.1876.350.32%2,825,966
Mar 30, 202676.9277.0576.8676.9376.100.54%2,870,234
Mar 27, 202676.3576.6276.3276.5275.69-2,706,282
Mar 26, 202676.8176.9176.5176.5275.69-0.71%2,816,862
Mar 25, 202677.0977.1676.9477.0776.240.39%2,419,395
Mar 24, 202676.7076.9376.6076.7775.94-0.29%3,810,857