Vanguard Intermediate-Term Bond ETF (BIV)
76.00
-0.16 (-0.21%)
NYSE · Last Trade: Apr 19th, 4:20 PM EDT
Historical Prices For Vanguard Intermediate-Term Bond ETF (BIV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2025 | 76.14 | 76.19 | 75.97 | 76.00 | 963,601 | 76.00 |
| 4/16/2025 | 75.94 | 76.19 | 75.78 | 76.16 | 2,522,555 | 76.16 |
| 4/15/2025 | 75.60 | 75.94 | 75.60 | 75.81 | 790,468 | 75.81 |
| 4/14/2025 | 75.39 | 75.64 | 75.28 | 75.55 | 1,118,123 | 75.55 |
| 4/11/2025 | 75.00 | 75.30 | 74.44 | 75.05 | 2,152,477 | 75.05 |
| 4/10/2025 | 75.74 | 75.92 | 75.33 | 75.33 | 1,465,849 | 75.33 |
| 4/09/2025 | 75.51 | 75.91 | 74.91 | 75.87 | 2,628,660 | 75.87 |
| 4/08/2025 | 76.03 | 76.31 | 75.75 | 75.78 | 7,293,177 | 75.78 |
| 4/07/2025 | 76.90 | 76.97 | 76.19 | 76.25 | 7,176,683 | 76.25 |
| 4/04/2025 | 77.51 | 77.71 | 77.06 | 77.12 | 3,033,975 | 77.12 |
| 4/03/2025 | 77.14 | 77.33 | 76.99 | 77.05 | 1,548,111 | 77.05 |
| 4/02/2025 | 76.77 | 76.77 | 76.31 | 76.51 | 1,306,136 | 76.51 |
| 4/01/2025 | 76.44 | 76.69 | 76.44 | 76.53 | 1,683,203 | 76.53 |
| 3/31/2025 | 76.64 | 76.68 | 76.38 | 76.57 | 1,009,371 | 76.57 |
| 3/28/2025 | 76.23 | 76.46 | 76.23 | 76.41 | 937,585 | 76.41 |
| 3/27/2025 | 75.94 | 76.00 | 75.88 | 75.97 | 1,032,271 | 75.97 |
| 3/26/2025 | 76.07 | 76.08 | 75.92 | 75.99 | 1,196,589 | 75.99 |
| 3/25/2025 | 76.05 | 76.23 | 76.03 | 76.14 | 961,500 | 76.14 |
| 3/24/2025 | 76.22 | 76.23 | 75.96 | 76.02 | 777,071 | 76.02 |
| 3/21/2025 | 76.50 | 76.56 | 76.35 | 76.38 | 717,676 | 76.38 |
| 3/20/2025 | 76.61 | 76.69 | 76.36 | 76.40 | 939,402 | 76.40 |
| 3/19/2025 | 76.03 | 76.38 | 75.95 | 76.34 | 887,629 | 76.34 |
| 3/18/2025 | 75.92 | 76.19 | 75.92 | 76.10 | 918,647 | 76.10 |
| 3/17/2025 | 76.03 | 76.18 | 75.93 | 75.98 | 1,101,047 | 75.98 |
| 3/14/2025 | 75.99 | 76.11 | 75.90 | 75.91 | 1,299,540 | 75.91 |
| 3/13/2025 | 75.75 | 76.11 | 75.69 | 76.09 | 1,726,705 | 76.09 |
| 3/12/2025 | 75.93 | 76.03 | 75.84 | 75.87 | 1,301,203 | 75.87 |
| 3/11/2025 | 76.34 | 76.47 | 76.03 | 76.07 | 1,383,222 | 76.07 |
| 3/10/2025 | 76.30 | 76.45 | 76.23 | 76.34 | 1,027,904 | 76.34 |
| 3/07/2025 | 76.33 | 76.35 | 75.89 | 75.97 | 1,370,068 | 75.97 |
| 3/06/2025 | 76.05 | 76.18 | 75.84 | 76.04 | 1,083,739 | 76.04 |
| 3/05/2025 | 76.50 | 76.60 | 76.10 | 76.13 | 1,858,723 | 76.13 |
| 3/04/2025 | 76.37 | 76.81 | 76.34 | 76.43 | 2,074,822 | 76.43 |
| 3/03/2025 | 76.19 | 76.59 | 76.16 | 76.57 | 1,405,838 | 76.57 |
| 2/28/2025 | 76.43 | 76.61 | 76.32 | 76.59 | 1,497,709 | 76.36 |
| 2/27/2025 | 76.16 | 76.29 | 76.13 | 76.26 | 1,125,210 | 76.03 |
| 2/26/2025 | 76.18 | 76.39 | 76.08 | 76.34 | 910,396 | 76.11 |
| 2/25/2025 | 76.11 | 76.21 | 76.04 | 76.20 | 1,524,238 | 75.97 |
| 2/24/2025 | 75.54 | 75.78 | 75.52 | 75.72 | 1,295,851 | 75.49 |
| 2/21/2025 | 75.35 | 75.68 | 75.32 | 75.59 | 1,426,612 | 75.36 |
| 2/20/2025 | 75.22 | 75.30 | 75.21 | 75.28 | 1,171,211 | 75.05 |
| 2/19/2025 | 74.99 | 75.15 | 74.99 | 75.13 | 1,064,617 | 74.90 |
| 2/18/2025 | 75.29 | 75.29 | 75.01 | 75.03 | 1,118,983 | 74.80 |
| 2/14/2025 | 75.36 | 75.47 | 75.30 | 75.32 | 816,438 | 75.09 |
| 2/13/2025 | 74.89 | 75.10 | 74.88 | 75.03 | 1,040,474 | 74.80 |
| 2/12/2025 | 74.57 | 74.65 | 74.46 | 74.62 | 1,407,441 | 74.39 |
| 2/11/2025 | 74.95 | 75.05 | 74.94 | 75.01 | 1,266,254 | 74.78 |
| 2/10/2025 | 75.21 | 75.29 | 75.11 | 75.15 | 1,141,251 | 74.92 |
| 2/07/2025 | 75.18 | 75.21 | 75.02 | 75.12 | 1,344,368 | 74.89 |
| 2/06/2025 | 75.38 | 75.46 | 75.28 | 75.37 | 1,207,693 | 75.14 |
| 2/05/2025 | 75.38 | 75.57 | 75.28 | 75.45 | 1,448,402 | 75.22 |
| 2/04/2025 | 74.84 | 75.13 | 74.83 | 75.10 | 1,324,698 | 74.87 |
| 2/03/2025 | 75.03 | 75.23 | 74.85 | 74.95 | 2,597,989 | 74.72 |
| 1/31/2025 | 75.32 | 75.39 | 75.06 | 75.19 | 1,229,495 | 74.71 |
| 1/30/2025 | 75.27 | 75.36 | 75.20 | 75.28 | 1,119,662 | 74.80 |
| 1/29/2025 | 75.27 | 75.30 | 74.93 | 75.16 | 894,966 | 74.68 |
| 1/28/2025 | 75.09 | 75.24 | 75.01 | 75.24 | 1,123,858 | 74.76 |
| 1/27/2025 | 75.17 | 75.24 | 75.05 | 75.21 | 1,206,763 | 74.73 |
| 1/24/2025 | 74.66 | 74.88 | 74.61 | 74.79 | 912,052 | 74.31 |
| 1/23/2025 | 74.54 | 74.69 | 74.53 | 74.66 | 1,544,550 | 74.18 |
| 1/22/2025 | 74.90 | 74.93 | 74.72 | 74.76 | 1,083,563 | 74.28 |
| 1/21/2025 | 74.93 | 74.97 | 74.83 | 74.95 | 2,050,007 | 74.47 |