Vanguard Intermediate-Term Bond ETF (BIV)

74.39
+0.00 (0.00%)
NYSE · Last Trade: Nov 2nd, 4:47 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Intermediate-Term Bond ETF (BIV)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202674.3274.4274.2074.391,675,92174.10
10/29/202674.0274.2373.9774.101,607,03573.81
10/28/202674.0174.0573.7673.872,703,49073.58
10/27/202673.9474.0473.8974.012,891,48973.72
10/26/202674.0074.0973.9073.951,795,45173.66
10/23/202674.0274.0873.8973.931,677,16673.64
10/22/202673.7274.1973.6674.072,320,11273.78
10/21/202673.4973.5673.2273.382,704,62673.09
10/20/202673.4173.6173.3073.412,015,61173.12
10/19/202673.5073.5373.2673.301,582,83773.01
10/16/202673.4373.6773.3573.592,437,60273.30
10/15/202673.6673.7273.4573.541,775,03873.25
10/14/202672.5973.1472.5873.073,025,37972.78
10/13/202673.0973.1472.9373.032,944,47072.74
10/12/202672.8672.9972.8672.961,444,51372.67
10/09/202672.9072.9672.8072.922,490,55472.63
10/08/202672.7273.0172.6472.973,374,36772.68
10/07/202672.4372.8472.4072.782,715,54972.50
10/06/202672.7172.8672.6672.761,955,91572.48
10/05/202672.5672.6472.4172.592,519,59472.31
10/02/202672.9773.0372.5472.612,875,82272.33
10/01/202672.4472.9172.3172.792,512,23172.50
9/30/202673.0373.1072.7572.862,397,84172.30
9/29/202672.9772.9872.7472.942,566,19572.38
9/28/202672.9873.0872.8072.961,790,96172.40
9/25/202673.2273.3473.0373.342,520,38372.77
9/24/202673.5373.6273.1473.142,760,71472.57
9/23/202674.0674.0673.3573.493,231,82872.92
9/22/202674.2374.2674.0774.192,100,01273.62
9/21/202674.1774.2374.0974.191,304,20873.62
9/18/202674.0574.0873.9373.961,609,97673.39
9/17/202674.2174.2774.1474.241,354,27173.67
9/16/202674.0774.3573.8673.882,117,92573.31
9/15/202673.9273.9973.8773.932,390,90373.36
9/14/202673.9774.2173.8673.991,981,32173.42
9/11/202674.3074.3474.0374.061,429,13773.49
9/10/202674.3474.4574.1374.162,440,96273.59
9/09/202674.8274.8674.6374.691,507,86474.11
9/08/202674.9574.9974.8074.871,719,93274.29
9/04/202674.9675.0374.9174.941,673,98774.36
9/03/202675.0975.1174.9674.961,624,52174.38
9/02/202674.8874.9074.7974.881,357,18274.30
9/01/202674.9275.0474.8174.831,809,90674.25
8/31/202675.3775.3875.2975.361,403,47074.49
8/28/202675.7075.8175.4175.411,046,21974.54
8/27/202675.7775.8175.6775.711,509,22474.84
8/26/202675.7675.8075.7075.77829,63174.90
8/25/202675.7575.9175.7275.901,410,50575.03
8/24/202675.4875.6175.4775.542,994,02874.67
8/21/202675.4975.5075.3875.431,121,13374.56
8/20/202675.5175.6375.4675.521,253,90474.65
8/19/202675.7775.7875.6175.781,164,83574.91
8/18/202675.3775.5475.3375.491,021,81374.62
8/17/202675.5275.5975.4475.451,571,91774.58
8/14/202675.7675.8175.5675.60948,67574.73
8/13/202675.7775.9375.7575.761,071,57474.89
8/12/202675.6475.6975.5075.521,792,02474.65
8/11/202675.5275.5875.4575.461,389,08974.59
8/10/202675.5275.5875.3975.401,315,61474.53
8/07/202675.7775.8175.6175.691,344,68374.82
8/06/202675.6475.6875.4975.541,195,12274.67
8/05/202675.7075.8175.6675.771,687,57974.90
8/04/202675.6675.7675.6575.741,630,40374.87
8/03/202675.3775.4575.3175.421,564,15874.55