Vanguard Intermediate-Term Bond ETF (BIV)
NYSEARCA: BIV · Real-Time Price · USD
77.22
-0.06 (-0.08%)
At close: Apr 28, 2026, 4:00 PM EDT
77.22
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT
BIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.16 | 77.20 | 77.09 | 77.14 | - | -0.18% | 772,006 |
| Apr 27, 2026 | 77.35 | 77.41 | 77.23 | 77.28 | 77.28 | -0.18% | 1,217,057 |
| Apr 24, 2026 | 77.25 | 77.46 | 77.18 | 77.42 | 77.42 | 0.16% | 1,464,832 |
| Apr 23, 2026 | 77.44 | 77.49 | 77.16 | 77.30 | 77.30 | -0.17% | 1,259,877 |
| Apr 22, 2026 | 77.53 | 77.55 | 77.42 | 77.43 | 77.43 | 0.12% | 1,329,627 |
| Apr 21, 2026 | 77.53 | 77.57 | 77.33 | 77.34 | 77.34 | -0.39% | 1,868,096 |
| Apr 20, 2026 | 77.67 | 77.69 | 77.53 | 77.64 | 77.64 | -0.01% | 1,422,197 |
| Apr 17, 2026 | 77.68 | 77.79 | 77.62 | 77.65 | 77.65 | 0.43% | 1,127,629 |
| Apr 16, 2026 | 77.51 | 77.55 | 77.29 | 77.32 | 77.32 | -0.17% | 1,198,750 |
| Apr 15, 2026 | 77.50 | 77.51 | 77.39 | 77.45 | 77.45 | -0.14% | 1,074,083 |
| Apr 14, 2026 | 77.35 | 77.57 | 77.33 | 77.56 | 77.56 | 0.27% | 1,477,685 |
| Apr 13, 2026 | 77.15 | 77.36 | 77.10 | 77.35 | 77.35 | 0.25% | 1,296,408 |
| Apr 10, 2026 | 77.28 | 77.31 | 77.15 | 77.16 | 77.16 | -0.19% | 2,679,313 |
| Apr 9, 2026 | 77.22 | 77.43 | 77.11 | 77.31 | 77.31 | 0.08% | 1,319,045 |
| Apr 8, 2026 | 77.47 | 77.49 | 77.19 | 77.25 | 77.25 | 0.23% | 2,058,347 |
| Apr 7, 2026 | 76.94 | 77.11 | 76.69 | 77.07 | 77.07 | 0.20% | 2,016,479 |
| Apr 6, 2026 | 76.90 | 77.01 | 76.76 | 76.92 | 76.92 | -0.21% | 2,004,087 |
| Apr 2, 2026 | 76.82 | 77.17 | 76.80 | 77.08 | 77.08 | 0.23% | 2,068,752 |
| Apr 1, 2026 | 76.87 | 77.05 | 76.84 | 76.90 | 76.90 | -0.36% | 2,086,711 |
| Mar 31, 2026 | 77.16 | 77.31 | 77.06 | 77.18 | 76.90 | 0.32% | 2,825,966 |
| Mar 30, 2026 | 76.92 | 77.05 | 76.86 | 76.93 | 76.65 | 0.54% | 2,870,234 |
| Mar 27, 2026 | 76.35 | 76.62 | 76.32 | 76.52 | 76.24 | - | 2,706,282 |
| Mar 26, 2026 | 76.81 | 76.91 | 76.51 | 76.52 | 76.24 | -0.71% | 2,816,862 |
| Mar 25, 2026 | 77.09 | 77.16 | 76.94 | 77.07 | 76.79 | 0.39% | 2,419,395 |
| Mar 24, 2026 | 76.70 | 76.93 | 76.60 | 76.77 | 76.49 | -0.29% | 3,810,857 |
| Mar 23, 2026 | 76.80 | 77.16 | 76.73 | 76.99 | 76.71 | 0.38% | 4,693,799 |
| Mar 20, 2026 | 77.04 | 77.06 | 76.69 | 76.70 | 76.42 | -0.84% | 2,818,554 |
| Mar 19, 2026 | 77.07 | 77.43 | 77.00 | 77.35 | 77.07 | 0.06% | 3,345,561 |
| Mar 18, 2026 | 77.54 | 77.61 | 77.29 | 77.30 | 77.02 | -0.45% | 3,413,932 |
| Mar 17, 2026 | 77.58 | 77.68 | 77.55 | 77.65 | 77.37 | 0.26% | 1,602,711 |
| Mar 16, 2026 | 77.47 | 77.51 | 77.35 | 77.45 | 77.17 | 0.38% | 1,786,287 |
| Mar 13, 2026 | 77.40 | 77.47 | 77.11 | 77.16 | 76.88 | -0.13% | 2,334,300 |
| Mar 12, 2026 | 77.46 | 77.51 | 77.16 | 77.26 | 76.98 | -0.44% | 2,582,609 |
| Mar 11, 2026 | 77.78 | 77.80 | 77.55 | 77.60 | 77.32 | -0.42% | 2,328,255 |
| Mar 10, 2026 | 78.10 | 78.18 | 77.91 | 77.93 | 77.65 | -0.29% | 1,860,359 |
| Mar 9, 2026 | 77.84 | 78.20 | 77.77 | 78.16 | 77.88 | 0.30% | 2,323,094 |
| Mar 6, 2026 | 77.79 | 78.14 | 77.74 | 77.93 | 77.65 | -0.12% | 2,385,124 |
| Mar 5, 2026 | 77.99 | 78.08 | 77.92 | 78.02 | 77.74 | -0.32% | 2,806,861 |
| Mar 4, 2026 | 78.32 | 78.38 | 78.23 | 78.27 | 77.99 | -0.09% | 2,882,546 |
| Mar 3, 2026 | 78.07 | 78.44 | 78.01 | 78.34 | 78.06 | -0.09% | 2,393,676 |
| Mar 2, 2026 | 78.52 | 78.54 | 78.30 | 78.41 | 78.12 | -0.78% | 2,399,660 |
| Feb 27, 2026 | 78.98 | 79.09 | 78.93 | 79.03 | 78.49 | 0.27% | 1,861,326 |
| Feb 26, 2026 | 78.72 | 78.84 | 78.70 | 78.82 | 78.28 | 0.17% | 2,204,596 |
| Feb 25, 2026 | 78.65 | 78.75 | 78.64 | 78.69 | 78.15 | -0.06% | 1,513,037 |
| Feb 24, 2026 | 78.75 | 78.77 | 78.67 | 78.74 | 78.20 | -0.06% | 1,601,270 |
| Feb 23, 2026 | 78.63 | 78.84 | 78.62 | 78.79 | 78.25 | 0.29% | 1,800,197 |
| Feb 20, 2026 | 78.56 | 78.58 | 78.43 | 78.56 | 78.03 | 0.01% | 1,902,077 |
| Feb 19, 2026 | 78.45 | 78.58 | 78.41 | 78.55 | 78.02 | 0.08% | 1,850,849 |
| Feb 18, 2026 | 78.49 | 78.55 | 78.46 | 78.49 | 77.96 | -0.15% | 2,378,450 |
| Feb 17, 2026 | 78.60 | 78.64 | 78.55 | 78.61 | 78.08 | 0.01% | 1,774,404 |
| Feb 13, 2026 | 78.55 | 78.62 | 78.51 | 78.60 | 78.07 | 0.33% | 2,053,835 |
| Feb 12, 2026 | 78.10 | 78.34 | 78.03 | 78.34 | 77.81 | 0.46% | 2,186,041 |
| Feb 11, 2026 | 77.92 | 78.10 | 77.90 | 77.98 | 77.45 | -0.18% | 2,133,608 |
| Feb 10, 2026 | 78.10 | 78.19 | 78.06 | 78.12 | 77.59 | 0.27% | 1,606,557 |
| Feb 9, 2026 | 77.85 | 77.94 | 77.81 | 77.91 | 77.38 | 0.04% | 1,622,872 |
| Feb 6, 2026 | 77.91 | 77.93 | 77.78 | 77.88 | 77.35 | -0.03% | 2,121,887 |
| Feb 5, 2026 | 77.70 | 77.91 | 77.64 | 77.90 | 77.37 | 0.52% | 2,141,920 |
| Feb 4, 2026 | 77.45 | 77.57 | 77.43 | 77.50 | 76.97 | -0.04% | 3,833,178 |
| Feb 3, 2026 | 77.45 | 77.54 | 77.43 | 77.53 | 77.00 | 0.04% | 2,098,327 |
| Feb 2, 2026 | 77.63 | 77.65 | 77.46 | 77.50 | 76.97 | -0.48% | 2,707,323 |
| Jan 30, 2026 | 77.89 | 77.94 | 77.84 | 77.87 | 77.07 | -0.01% | 2,138,626 |
| Jan 29, 2026 | 77.75 | 77.93 | 77.69 | 77.88 | 77.08 | 0.09% | 2,584,332 |
| Jan 28, 2026 | 77.84 | 77.85 | 77.69 | 77.81 | 77.01 | -0.06% | 1,897,333 |
| Jan 27, 2026 | 77.87 | 77.95 | 77.83 | 77.86 | 77.06 | -0.04% | 1,689,647 |
| Jan 26, 2026 | 77.92 | 77.95 | 77.87 | 77.89 | 77.09 | 0.09% | 1,672,168 |
| Jan 23, 2026 | 77.73 | 77.82 | 77.67 | 77.82 | 77.02 | 0.10% | 2,162,898 |
| Jan 22, 2026 | 77.68 | 77.77 | 77.63 | 77.74 | 76.94 | - | 3,254,432 |
| Jan 21, 2026 | 77.62 | 77.76 | 77.54 | 77.74 | 76.94 | 0.28% | 3,066,137 |
| Jan 20, 2026 | 77.53 | 77.63 | 77.46 | 77.52 | 76.72 | -0.32% | 3,527,860 |
| Jan 16, 2026 | 77.95 | 77.95 | 77.74 | 77.77 | 76.97 | -0.24% | 1,850,652 |
| Jan 15, 2026 | 78.12 | 78.13 | 77.96 | 77.96 | 77.16 | -0.19% | 1,799,961 |
| Jan 14, 2026 | 78.05 | 78.18 | 78.03 | 78.11 | 77.31 | 0.14% | 3,053,095 |
| Jan 13, 2026 | 78.00 | 78.06 | 77.92 | 78.00 | 77.20 | 0.14% | 2,039,349 |
| Jan 12, 2026 | 77.87 | 77.97 | 77.83 | 77.89 | 77.09 | -0.09% | 2,389,660 |
| Jan 9, 2026 | 77.88 | 78.03 | 77.82 | 77.96 | 77.16 | 0.09% | 2,577,294 |
| Jan 8, 2026 | 77.90 | 77.96 | 77.89 | 77.89 | 77.09 | -0.24% | 2,163,291 |
| Jan 7, 2026 | 78.14 | 78.14 | 78.01 | 78.08 | 77.28 | 0.08% | 2,309,502 |
| Jan 6, 2026 | 77.95 | 78.02 | 77.86 | 78.02 | 77.22 | 0.01% | 2,000,174 |
| Jan 5, 2026 | 77.93 | 78.04 | 77.89 | 78.01 | 77.21 | 0.21% | 2,151,553 |
| Jan 2, 2026 | 77.98 | 77.98 | 77.80 | 77.85 | 77.05 | -0.04% | 2,047,851 |
| Dec 31, 2025 | 78.00 | 78.06 | 77.88 | 77.88 | 77.08 | -0.28% | 2,220,355 |
| Dec 30, 2025 | 78.05 | 78.14 | 78.02 | 78.10 | 77.30 | -0.06% | 2,585,201 |
| Dec 29, 2025 | 78.10 | 78.15 | 78.04 | 78.15 | 77.35 | 0.13% | 2,060,187 |
| Dec 26, 2025 | 78.07 | 78.12 | 77.95 | 78.05 | 77.25 | 0.13% | 1,354,162 |
| Dec 24, 2025 | 77.85 | 77.98 | 77.83 | 77.95 | 77.15 | 0.23% | 1,225,109 |
| Dec 23, 2025 | 77.63 | 77.80 | 77.61 | 77.77 | 76.97 | -0.05% | 1,641,777 |
| Dec 22, 2025 | 77.81 | 77.83 | 77.76 | 77.81 | 77.01 | -0.05% | 1,965,429 |
| Dec 19, 2025 | 77.90 | 77.95 | 77.82 | 77.85 | 77.05 | -0.18% | 2,829,002 |
| Dec 18, 2025 | 77.99 | 78.03 | 77.89 | 77.99 | 77.19 | -0.12% | 2,267,262 |
| Dec 17, 2025 | 78.02 | 78.11 | 78.00 | 78.08 | 77.00 | -0.01% | 1,579,145 |
| Dec 16, 2025 | 77.91 | 78.12 | 77.90 | 78.09 | 77.01 | 0.19% | 1,504,099 |
| Dec 15, 2025 | 78.03 | 78.09 | 77.89 | 77.94 | 76.86 | 0.09% | 1,302,888 |
| Dec 12, 2025 | 77.88 | 77.92 | 77.84 | 77.87 | 76.80 | -0.22% | 1,750,683 |
| Dec 11, 2025 | 78.22 | 78.25 | 78.03 | 78.04 | 76.96 | -0.01% | 2,239,952 |
| Dec 10, 2025 | 77.76 | 78.08 | 77.74 | 78.05 | 76.97 | 0.32% | 2,156,613 |
| Dec 9, 2025 | 77.99 | 77.99 | 77.77 | 77.80 | 76.73 | -0.12% | 1,580,763 |
| Dec 8, 2025 | 78.01 | 78.01 | 77.78 | 77.89 | 76.81 | -0.20% | 2,442,745 |
| Dec 5, 2025 | 78.18 | 78.18 | 77.99 | 78.05 | 76.97 | -0.13% | 1,501,962 |
| Dec 4, 2025 | 78.22 | 78.23 | 78.11 | 78.15 | 77.07 | -0.26% | 1,590,476 |
| Dec 3, 2025 | 78.30 | 78.37 | 78.23 | 78.35 | 77.27 | 0.22% | 2,801,702 |