Skip to main content
Vanguard Intermediate-Term Bond ETF (BIV)
NYSEARCA: BIV · Real-Time Price · USD
76.99
+0.14 (0.18%)
Jun 26, 2026, 4:00 PM EDT - Market closed

BIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202676.8577.0376.8576.9976.990.18%1,203,094
Jun 25, 202676.8776.9776.8376.8576.850.09%1,191,797
Jun 24, 202676.6776.8176.6476.7876.780.47%1,201,210
Jun 23, 202676.4176.5076.3876.4276.420.10%1,275,790
Jun 22, 202676.3776.3976.2876.3476.34-0.25%1,254,509
Jun 18, 202676.6176.7176.5176.5376.530.29%1,539,714
Jun 17, 202676.6876.7376.3076.3176.31-0.48%1,863,155
Jun 16, 202676.6276.7776.5976.6876.680.16%949,693
Jun 15, 202676.6576.7076.5576.5676.560.10%1,160,126
Jun 12, 202676.4776.5576.3476.4876.48-0.13%1,646,826
Jun 11, 202676.1776.6176.1476.5876.580.63%1,932,323
Jun 10, 202676.2076.2576.0476.1076.10-0.11%1,421,222
Jun 9, 202676.1376.2076.0376.1876.180.22%1,777,931
Jun 8, 202676.1676.2176.0076.0176.01-0.05%1,522,972
Jun 5, 202676.1576.1676.0176.0576.05-0.51%1,556,165
Jun 4, 202676.4676.5376.4176.4476.440.13%1,144,608
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
Mar 23, 202676.8077.1676.7376.9976.160.38%4,693,799
Mar 20, 202677.0477.0676.6976.7075.87-0.84%2,818,554
Mar 19, 202677.0777.4377.0077.3576.510.06%3,345,561
Mar 18, 202677.5477.6177.2977.3076.46-0.45%3,413,932
Mar 17, 202677.5877.6877.5577.6576.810.26%1,602,711
Mar 16, 202677.4777.5177.3577.4576.610.38%1,786,287
Mar 13, 202677.4077.4777.1177.1676.33-0.13%2,334,300
Mar 12, 202677.4677.5177.1677.2676.42-0.44%2,582,609
Mar 11, 202677.7877.8077.5577.6076.76-0.42%2,328,255
Mar 10, 202678.1078.1877.9177.9377.09-0.29%1,860,359
Mar 9, 202677.8478.2077.7778.1677.310.30%2,323,094
Mar 6, 202677.7978.1477.7477.9377.09-0.12%2,385,124
Mar 5, 202677.9978.0877.9278.0277.18-0.32%2,806,861
Mar 4, 202678.3278.3878.2378.2777.42-0.09%2,882,546
Mar 3, 202678.0778.4478.0178.3477.49-0.09%2,393,676
Mar 2, 202678.5278.5478.3078.4177.56-0.47%2,399,660
Feb 27, 202678.9879.0978.9379.0377.930.27%1,861,326
Feb 26, 202678.7278.8478.7078.8277.720.17%2,204,596
Feb 25, 202678.6578.7578.6478.6977.59-0.06%1,513,037
Feb 24, 202678.7578.7778.6778.7477.64-0.06%1,601,270
Feb 23, 202678.6378.8478.6278.7977.690.29%1,800,197
Feb 20, 202678.5678.5878.4378.5677.460.01%1,902,077
Feb 19, 202678.4578.5878.4178.5577.450.08%1,850,849
Feb 18, 202678.4978.5578.4678.4977.39-0.15%2,378,450
Feb 17, 202678.6078.6478.5578.6177.510.01%1,774,404
Feb 13, 202678.5578.6278.5178.6077.500.33%2,053,835
Feb 12, 202678.1078.3478.0378.3477.250.46%2,186,041
Feb 11, 202677.9278.1077.9077.9876.89-0.18%2,133,608
Feb 10, 202678.1078.1978.0678.1277.030.27%1,606,557
Feb 9, 202677.8577.9477.8177.9176.820.04%1,622,872
Feb 6, 202677.9177.9377.7877.8876.79-0.03%2,121,887
Feb 5, 202677.7077.9177.6477.9076.810.52%2,141,920
Feb 4, 202677.4577.5777.4377.5076.42-0.04%3,833,178
Feb 3, 202677.4577.5477.4377.5376.450.04%2,098,327