Vanguard Intermediate-Term Bond ETF (BIV)
75.94
-0.20 (-0.27%)
NYSE · Last Trade: Jun 3rd, 2:40 AM EDT
Historical Prices For Vanguard Intermediate-Term Bond ETF (BIV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2025 | 75.98 | 76.10 | 75.83 | 75.94 | 1,358,262 | 75.94 |
| 5/30/2025 | 76.23 | 76.44 | 76.19 | 76.41 | 1,235,651 | 76.41 |
| 5/29/2025 | 76.10 | 76.25 | 75.97 | 76.21 | 1,684,670 | 76.21 |
| 5/28/2025 | 75.96 | 76.00 | 75.82 | 75.92 | 1,257,302 | 75.92 |
| 5/27/2025 | 75.93 | 76.14 | 75.86 | 76.09 | 1,148,531 | 76.09 |
| 5/23/2025 | 75.87 | 75.87 | 75.67 | 75.75 | 939,144 | 75.75 |
| 5/22/2025 | 75.37 | 75.62 | 75.28 | 75.60 | 1,583,088 | 75.60 |
| 5/21/2025 | 75.57 | 75.66 | 75.28 | 75.35 | 1,100,321 | 75.35 |
| 5/20/2025 | 75.76 | 75.87 | 75.64 | 75.82 | 1,681,207 | 75.82 |
| 5/19/2025 | 75.52 | 75.90 | 75.49 | 75.87 | 1,522,955 | 75.87 |
| 5/16/2025 | 76.11 | 76.13 | 75.86 | 75.87 | 1,653,934 | 75.87 |
| 5/15/2025 | 75.64 | 75.86 | 75.56 | 75.85 | 1,846,606 | 75.85 |
| 5/14/2025 | 75.61 | 75.66 | 75.34 | 75.38 | 1,796,292 | 75.38 |
| 5/13/2025 | 75.72 | 75.77 | 75.55 | 75.62 | 1,514,244 | 75.62 |
| 5/12/2025 | 75.59 | 75.77 | 75.58 | 75.63 | 1,458,635 | 75.63 |
| 5/09/2025 | 76.03 | 76.14 | 75.91 | 75.93 | 1,068,916 | 75.93 |
| 5/08/2025 | 76.28 | 76.36 | 75.88 | 75.90 | 1,187,564 | 75.90 |
| 5/07/2025 | 76.27 | 76.42 | 76.22 | 76.35 | 1,356,347 | 76.35 |
| 5/06/2025 | 76.02 | 76.21 | 75.94 | 76.20 | 885,251 | 76.20 |
| 5/05/2025 | 76.10 | 76.21 | 75.90 | 76.05 | 799,248 | 76.05 |
| 5/02/2025 | 76.22 | 76.30 | 76.01 | 76.12 | 1,679,227 | 76.12 |
| 5/01/2025 | 76.86 | 76.92 | 76.36 | 76.50 | 1,281,207 | 76.50 |
| 4/30/2025 | 76.90 | 77.08 | 76.80 | 77.02 | 1,233,435 | 76.77 |
| 4/29/2025 | 76.72 | 76.97 | 76.54 | 76.96 | 943,168 | 76.71 |
| 4/28/2025 | 76.46 | 76.80 | 76.36 | 76.77 | 953,506 | 76.52 |
| 4/25/2025 | 76.41 | 76.56 | 76.31 | 76.54 | 673,701 | 76.29 |
| 4/24/2025 | 76.10 | 76.27 | 76.04 | 76.26 | 954,902 | 76.01 |
| 4/23/2025 | 76.28 | 76.41 | 75.72 | 75.78 | 1,249,711 | 75.53 |
| 4/22/2025 | 75.81 | 75.86 | 75.68 | 75.70 | 928,631 | 75.45 |
| 4/21/2025 | 75.85 | 76.06 | 75.64 | 75.64 | 1,540,082 | 75.39 |
| 4/17/2025 | 76.14 | 76.19 | 75.97 | 76.00 | 963,601 | 75.75 |
| 4/16/2025 | 75.94 | 76.19 | 75.78 | 76.16 | 2,522,555 | 75.91 |
| 4/15/2025 | 75.60 | 75.94 | 75.60 | 75.81 | 790,468 | 75.56 |
| 4/14/2025 | 75.39 | 75.64 | 75.28 | 75.55 | 1,118,123 | 75.30 |
| 4/11/2025 | 75.00 | 75.30 | 74.44 | 75.05 | 2,152,477 | 74.80 |
| 4/10/2025 | 75.74 | 75.92 | 75.33 | 75.33 | 1,465,849 | 75.08 |
| 4/09/2025 | 75.51 | 75.91 | 74.91 | 75.87 | 2,628,660 | 75.62 |
| 4/08/2025 | 76.03 | 76.31 | 75.75 | 75.78 | 7,293,177 | 75.53 |
| 4/07/2025 | 76.90 | 76.97 | 76.19 | 76.25 | 7,176,683 | 76.00 |
| 4/04/2025 | 77.51 | 77.71 | 77.06 | 77.12 | 3,033,975 | 76.87 |
| 4/03/2025 | 77.14 | 77.33 | 76.99 | 77.05 | 1,548,111 | 76.80 |
| 4/02/2025 | 76.77 | 76.77 | 76.31 | 76.51 | 1,306,136 | 76.26 |
| 4/01/2025 | 76.44 | 76.69 | 76.44 | 76.53 | 1,683,203 | 76.28 |
| 3/31/2025 | 76.64 | 76.68 | 76.38 | 76.57 | 1,009,371 | 76.06 |
| 3/28/2025 | 76.23 | 76.46 | 76.23 | 76.41 | 937,585 | 75.90 |
| 3/27/2025 | 75.94 | 76.00 | 75.88 | 75.97 | 1,032,271 | 75.46 |
| 3/26/2025 | 76.07 | 76.08 | 75.92 | 75.99 | 1,196,589 | 75.48 |
| 3/25/2025 | 76.05 | 76.23 | 76.03 | 76.14 | 961,500 | 75.63 |
| 3/24/2025 | 76.22 | 76.23 | 75.96 | 76.02 | 777,071 | 75.51 |
| 3/21/2025 | 76.50 | 76.56 | 76.35 | 76.38 | 717,676 | 75.87 |
| 3/20/2025 | 76.61 | 76.69 | 76.36 | 76.40 | 939,402 | 75.89 |
| 3/19/2025 | 76.03 | 76.38 | 75.95 | 76.34 | 887,629 | 75.83 |
| 3/18/2025 | 75.92 | 76.19 | 75.92 | 76.10 | 918,647 | 75.59 |
| 3/17/2025 | 76.03 | 76.18 | 75.93 | 75.98 | 1,101,047 | 75.47 |
| 3/14/2025 | 75.99 | 76.11 | 75.90 | 75.91 | 1,299,540 | 75.40 |
| 3/13/2025 | 75.75 | 76.11 | 75.69 | 76.09 | 1,726,705 | 75.58 |
| 3/12/2025 | 75.93 | 76.03 | 75.84 | 75.87 | 1,301,203 | 75.36 |
| 3/11/2025 | 76.34 | 76.47 | 76.03 | 76.07 | 1,383,222 | 75.56 |
| 3/10/2025 | 76.30 | 76.45 | 76.23 | 76.34 | 1,027,904 | 75.83 |
| 3/07/2025 | 76.33 | 76.35 | 75.89 | 75.97 | 1,370,068 | 75.46 |
| 3/06/2025 | 76.05 | 76.18 | 75.84 | 76.04 | 1,083,739 | 75.53 |
| 3/05/2025 | 76.50 | 76.60 | 76.10 | 76.13 | 1,858,723 | 75.62 |
| 3/04/2025 | 76.37 | 76.81 | 76.34 | 76.43 | 2,074,822 | 75.92 |
| 3/03/2025 | 76.19 | 76.59 | 76.16 | 76.57 | 1,405,838 | 76.06 |