Vanguard Intermediate-Term Bond ETF (BIV)
NYSEARCA: BIV · Real-Time Price · USD
78.05
-0.10 (-0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed
BIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.18 | 78.18 | 77.99 | 78.05 | 78.05 | -0.13% | 1,501,923 |
| Dec 4, 2025 | 78.22 | 78.23 | 78.11 | 78.15 | 78.15 | -0.26% | 1,590,475 |
| Dec 3, 2025 | 78.30 | 78.37 | 78.23 | 78.35 | 78.35 | 0.22% | 2,601,668 |
| Dec 2, 2025 | 78.12 | 78.22 | 78.07 | 78.18 | 78.18 | 0.06% | 1,785,947 |
| Dec 1, 2025 | 78.16 | 78.22 | 78.10 | 78.13 | 78.13 | -0.75% | 1,658,638 |
| Nov 28, 2025 | 78.80 | 78.83 | 78.64 | 78.72 | 78.46 | -0.14% | 1,074,065 |
| Nov 26, 2025 | 78.66 | 78.83 | 78.57 | 78.83 | 78.57 | 0.14% | 1,887,362 |
| Nov 25, 2025 | 78.57 | 78.81 | 78.54 | 78.72 | 78.46 | 0.23% | 2,285,922 |
| Nov 24, 2025 | 78.47 | 78.55 | 78.40 | 78.54 | 78.28 | 0.19% | 1,880,694 |
| Nov 21, 2025 | 78.40 | 78.43 | 78.25 | 78.39 | 78.13 | 0.29% | 2,134,544 |
| Nov 20, 2025 | 78.14 | 78.23 | 78.09 | 78.16 | 77.90 | 0.17% | 1,900,912 |
| Nov 19, 2025 | 78.15 | 78.17 | 77.99 | 78.03 | 77.77 | -0.05% | 1,576,860 |
| Nov 18, 2025 | 78.15 | 78.21 | 77.97 | 78.07 | 77.81 | 0.14% | 1,788,695 |
| Nov 17, 2025 | 77.94 | 78.03 | 77.92 | 77.96 | 77.70 | 0.06% | 1,517,057 |
| Nov 14, 2025 | 78.16 | 78.18 | 77.90 | 77.91 | 77.65 | -0.14% | 2,363,723 |
| Nov 13, 2025 | 78.05 | 78.15 | 78.00 | 78.02 | 77.76 | -0.26% | 1,506,616 |
| Nov 12, 2025 | 78.21 | 78.26 | 78.17 | 78.22 | 77.96 | -0.08% | 1,366,469 |
| Nov 11, 2025 | 78.19 | 78.28 | 78.06 | 78.28 | 78.02 | 0.36% | 1,045,813 |
| Nov 10, 2025 | 78.02 | 78.08 | 77.99 | 78.00 | 77.74 | -0.08% | 1,637,854 |
| Nov 7, 2025 | 78.01 | 78.18 | 77.90 | 78.06 | 77.80 | -0.03% | 1,578,112 |
| Nov 6, 2025 | 78.00 | 78.10 | 77.97 | 78.08 | 77.82 | 0.45% | 1,358,097 |
| Nov 5, 2025 | 77.94 | 77.97 | 77.71 | 77.73 | 77.47 | -0.33% | 2,554,191 |
| Nov 4, 2025 | 77.95 | 78.07 | 77.91 | 77.99 | 77.73 | 0.12% | 1,683,653 |
| Nov 3, 2025 | 77.89 | 77.97 | 77.83 | 77.90 | 77.64 | -0.43% | 1,954,766 |
| Oct 31, 2025 | 78.32 | 78.36 | 78.21 | 78.24 | 77.71 | -0.03% | 1,766,859 |
| Oct 30, 2025 | 78.15 | 78.37 | 78.12 | 78.26 | 77.73 | -0.17% | 2,213,584 |
| Oct 29, 2025 | 78.80 | 78.80 | 78.36 | 78.39 | 77.86 | -0.55% | 1,934,510 |
| Oct 28, 2025 | 78.74 | 78.83 | 78.70 | 78.82 | 78.29 | 0.06% | 1,531,122 |
| Oct 27, 2025 | 78.69 | 78.79 | 78.59 | 78.77 | 78.24 | 0.03% | 1,865,594 |
| Oct 24, 2025 | 78.80 | 78.80 | 78.66 | 78.75 | 78.22 | 0.10% | 1,442,809 |
| Oct 23, 2025 | 78.73 | 78.78 | 78.65 | 78.67 | 78.14 | -0.22% | 1,507,857 |
| Oct 22, 2025 | 78.80 | 78.86 | 78.73 | 78.84 | 78.31 | 0.01% | 2,081,660 |
| Oct 21, 2025 | 78.87 | 78.91 | 78.81 | 78.83 | 78.30 | 0.10% | 1,264,140 |
| Oct 20, 2025 | 78.69 | 78.75 | 78.65 | 78.75 | 78.22 | 0.15% | 1,330,904 |
| Oct 17, 2025 | 78.69 | 78.69 | 78.56 | 78.63 | 78.10 | -0.17% | 1,499,951 |
| Oct 16, 2025 | 78.45 | 78.77 | 78.40 | 78.76 | 78.23 | 0.36% | 2,109,389 |
| Oct 15, 2025 | 78.55 | 78.62 | 78.42 | 78.48 | 77.95 | -0.03% | 1,413,907 |
| Oct 14, 2025 | 78.35 | 78.54 | 78.31 | 78.50 | 77.97 | 0.14% | 1,443,036 |
| Oct 13, 2025 | 78.26 | 78.39 | 78.17 | 78.39 | 77.86 | 0.20% | 863,048 |
| Oct 10, 2025 | 78.13 | 78.31 | 78.06 | 78.23 | 77.70 | 0.42% | 1,717,181 |
| Oct 9, 2025 | 77.94 | 77.95 | 77.87 | 77.90 | 77.37 | -0.12% | 1,212,048 |
| Oct 8, 2025 | 78.14 | 78.14 | 77.97 | 77.99 | 77.46 | -0.04% | 1,100,397 |
| Oct 7, 2025 | 77.95 | 78.09 | 77.90 | 78.02 | 77.49 | 0.18% | 1,216,231 |
| Oct 6, 2025 | 77.89 | 78.01 | 77.85 | 77.88 | 77.35 | -0.21% | 1,277,446 |
| Oct 3, 2025 | 78.17 | 78.20 | 78.03 | 78.04 | 77.51 | -0.18% | 1,769,418 |
| Oct 2, 2025 | 78.05 | 78.20 | 78.01 | 78.18 | 77.65 | 0.12% | 2,005,852 |
| Oct 1, 2025 | 78.13 | 78.14 | 77.96 | 78.09 | 77.56 | - | 2,043,040 |
| Sep 30, 2025 | 78.17 | 78.29 | 78.07 | 78.09 | 77.30 | -0.01% | 2,536,100 |
| Sep 29, 2025 | 78.00 | 78.14 | 78.00 | 78.10 | 77.31 | 0.22% | 1,223,458 |
| Sep 26, 2025 | 77.92 | 78.04 | 77.86 | 77.93 | 77.14 | - | 1,341,145 |
| Sep 25, 2025 | 77.94 | 77.95 | 77.80 | 77.93 | 77.14 | -0.23% | 2,743,349 |
| Sep 24, 2025 | 78.22 | 78.22 | 78.09 | 78.11 | 77.32 | -0.24% | 920,203 |
| Sep 23, 2025 | 78.23 | 78.31 | 78.15 | 78.30 | 77.51 | 0.19% | 1,316,439 |
| Sep 22, 2025 | 78.24 | 78.26 | 78.13 | 78.15 | 77.36 | -0.13% | 1,068,685 |
| Sep 19, 2025 | 78.24 | 78.30 | 78.16 | 78.25 | 77.46 | -0.03% | 1,155,679 |
| Sep 18, 2025 | 78.24 | 78.35 | 78.14 | 78.27 | 77.48 | -0.19% | 1,302,152 |
| Sep 17, 2025 | 78.63 | 78.79 | 78.34 | 78.42 | 77.63 | -0.22% | 1,622,788 |
| Sep 16, 2025 | 78.56 | 78.64 | 78.52 | 78.59 | 77.80 | 0.05% | 1,367,621 |
| Sep 15, 2025 | 78.54 | 78.58 | 78.50 | 78.55 | 77.76 | 0.17% | 1,065,109 |
| Sep 12, 2025 | 78.44 | 78.44 | 78.31 | 78.42 | 77.63 | -0.19% | 1,348,228 |
| Sep 11, 2025 | 78.52 | 78.71 | 78.51 | 78.57 | 77.78 | 0.15% | 1,383,369 |
| Sep 10, 2025 | 78.41 | 78.54 | 78.38 | 78.45 | 77.66 | 0.22% | 1,128,309 |
| Sep 9, 2025 | 78.40 | 78.47 | 78.21 | 78.28 | 77.49 | -0.17% | 1,769,032 |
| Sep 8, 2025 | 78.42 | 78.50 | 78.33 | 78.41 | 77.62 | 0.19% | 1,295,433 |
| Sep 5, 2025 | 78.36 | 78.41 | 78.25 | 78.26 | 77.47 | 0.41% | 1,632,295 |
| Sep 4, 2025 | 77.77 | 77.94 | 77.72 | 77.94 | 77.15 | 0.46% | 1,105,295 |
| Sep 3, 2025 | 77.38 | 77.68 | 77.36 | 77.58 | 76.80 | 0.28% | 1,528,307 |
| Sep 2, 2025 | 77.28 | 77.37 | 77.25 | 77.36 | 76.58 | -0.57% | 1,327,812 |
| Aug 29, 2025 | 77.79 | 77.86 | 77.73 | 77.80 | 76.75 | -0.08% | 1,360,110 |
| Aug 28, 2025 | 77.72 | 77.87 | 77.70 | 77.86 | 76.81 | 0.13% | 1,444,701 |
| Aug 27, 2025 | 77.55 | 77.76 | 77.50 | 77.76 | 76.71 | 0.14% | 1,337,424 |
| Aug 26, 2025 | 77.53 | 77.65 | 77.48 | 77.65 | 76.60 | 0.23% | 1,202,278 |
| Aug 25, 2025 | 77.49 | 77.56 | 77.43 | 77.47 | 76.43 | -0.15% | 940,137 |
| Aug 22, 2025 | 77.28 | 77.67 | 77.26 | 77.59 | 76.54 | 0.57% | 1,104,382 |
| Aug 21, 2025 | 77.29 | 77.30 | 77.08 | 77.15 | 76.11 | -0.30% | 1,319,231 |
| Aug 20, 2025 | 77.31 | 77.45 | 77.29 | 77.38 | 76.34 | 0.08% | 859,136 |
| Aug 19, 2025 | 77.25 | 77.33 | 77.24 | 77.32 | 76.28 | 0.21% | 1,139,587 |
| Aug 18, 2025 | 77.28 | 77.28 | 77.11 | 77.16 | 76.12 | -0.09% | 1,037,486 |
| Aug 15, 2025 | 77.32 | 77.37 | 77.19 | 77.23 | 76.19 | -0.10% | 890,130 |
| Aug 14, 2025 | 77.40 | 77.42 | 77.27 | 77.31 | 76.27 | -0.31% | 1,046,106 |
| Aug 13, 2025 | 77.48 | 77.60 | 77.47 | 77.55 | 76.51 | 0.35% | 999,361 |
| Aug 12, 2025 | 77.17 | 77.28 | 77.11 | 77.28 | 76.24 | 0.06% | 1,025,824 |
| Aug 11, 2025 | 77.25 | 77.32 | 77.10 | 77.23 | 76.19 | 0.03% | 1,015,245 |
| Aug 8, 2025 | 77.31 | 77.34 | 77.19 | 77.21 | 76.17 | -0.21% | 6,285,298 |
| Aug 7, 2025 | 77.42 | 77.50 | 77.33 | 77.37 | 76.33 | -0.09% | 1,780,151 |
| Aug 6, 2025 | 77.34 | 77.47 | 77.16 | 77.44 | 76.40 | - | 1,407,250 |
| Aug 5, 2025 | 77.40 | 77.51 | 77.37 | 77.44 | 76.40 | -0.08% | 1,413,178 |
| Aug 4, 2025 | 77.47 | 77.52 | 77.32 | 77.50 | 76.46 | 0.12% | 1,105,407 |
| Aug 1, 2025 | 77.17 | 77.43 | 77.15 | 77.41 | 76.37 | 0.68% | 2,105,003 |
| Jul 31, 2025 | 76.97 | 77.07 | 76.87 | 76.89 | 75.59 | 0.04% | 1,105,970 |
| Jul 30, 2025 | 76.86 | 77.07 | 76.80 | 76.86 | 75.56 | -0.26% | 1,660,716 |
| Jul 29, 2025 | 76.78 | 77.08 | 76.75 | 77.06 | 75.76 | 0.46% | 1,142,389 |
| Jul 28, 2025 | 76.73 | 76.75 | 76.67 | 76.71 | 75.42 | -0.13% | 1,125,179 |
| Jul 25, 2025 | 76.67 | 76.82 | 76.63 | 76.81 | 75.51 | 0.22% | 1,174,529 |
| Jul 24, 2025 | 76.54 | 76.73 | 76.51 | 76.64 | 75.35 | -0.16% | 1,151,507 |
| Jul 23, 2025 | 76.83 | 76.88 | 76.73 | 76.76 | 75.46 | -0.23% | 1,086,662 |
| Jul 22, 2025 | 76.88 | 76.99 | 76.84 | 76.94 | 75.64 | 0.20% | 1,029,994 |
| Jul 21, 2025 | 76.84 | 76.90 | 76.76 | 76.79 | 75.49 | 0.31% | 1,130,447 |
| Jul 18, 2025 | 76.58 | 76.61 | 76.50 | 76.55 | 75.26 | 0.22% | 956,579 |
| Jul 17, 2025 | 76.41 | 76.48 | 76.31 | 76.38 | 75.09 | 0.03% | 3,039,980 |