Vanguard Intermediate-Term Bond ETF (BIV)

72.86
-0.08 (-0.11%)
NYSE · Last Trade: Sep 30th, 10:41 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202673.0373.1072.7572.862,397,84172.86
9/29/202672.9772.9872.7472.942,566,19572.94
9/28/202672.9873.0872.8072.961,790,96172.96
9/25/202673.2273.3473.0373.342,520,38373.34
9/24/202673.5373.6273.1473.142,760,71473.14
9/23/202674.0674.0673.3573.493,231,82873.49
9/22/202674.2374.2674.0774.192,100,01274.19
9/21/202674.1774.2374.0974.191,304,20874.19
9/18/202674.0574.0873.9373.961,609,97673.96
9/17/202674.2174.2774.1474.241,354,27174.24
9/16/202674.0774.3573.8673.882,117,92573.88
9/15/202673.9273.9973.8773.932,390,90373.93
9/14/202673.9774.2173.8673.991,981,32173.99
9/11/202674.3074.3474.0374.061,429,13774.06
9/10/202674.3474.4574.1374.162,440,96274.16
9/09/202674.8274.8674.6374.691,507,86474.69
9/08/202674.9574.9974.8074.871,719,93274.87
9/04/202674.9675.0374.9174.941,673,98774.94
9/03/202675.0975.1174.9674.961,624,52174.96
9/02/202674.8874.9074.7974.881,357,18274.88
9/01/202674.9275.0474.8174.831,809,90674.83
8/31/202675.3775.3875.2975.361,403,47075.08
8/28/202675.7075.8175.4175.411,046,21975.12
8/27/202675.7775.8175.6775.711,509,22475.42
8/26/202675.7675.8075.7075.77829,63175.48
8/25/202675.7575.9175.7275.901,410,50575.61
8/24/202675.4875.6175.4775.542,994,02875.25
8/21/202675.4975.5075.3875.431,121,13375.14
8/20/202675.5175.6375.4675.521,253,90475.23
8/19/202675.7775.7875.6175.781,164,83575.49
8/18/202675.3775.5475.3375.491,021,81375.20
8/17/202675.5275.5975.4475.451,571,91775.16
8/14/202675.7675.8175.5675.60948,67575.31
8/13/202675.7775.9375.7575.761,071,57475.47
8/12/202675.6475.6975.5075.521,792,02475.23
8/11/202675.5275.5875.4575.461,389,08975.17
8/10/202675.5275.5875.3975.401,315,61475.11
8/07/202675.7775.8175.6175.691,344,68375.40
8/06/202675.6475.6875.4975.541,195,12275.25
8/05/202675.7075.8175.6675.771,687,57975.48
8/04/202675.6675.7675.6575.741,630,40375.45
8/03/202675.3775.4575.3175.421,564,15875.13
7/31/202675.5575.6275.3975.541,293,56374.97
7/30/202675.6975.7675.6475.691,479,89375.12
7/29/202675.7775.8875.6075.611,071,88875.04
7/28/202675.7575.9475.7475.861,058,41975.29
7/27/202675.6475.7475.6175.671,312,81675.10
7/24/202675.5075.6475.4775.511,504,34674.94
7/23/202675.3875.4675.3475.421,580,76374.85
7/22/202675.7375.7575.6175.621,208,05575.05
7/21/202675.8675.8875.7575.771,319,21975.20
7/20/202676.0876.1175.8875.941,095,55675.37
7/17/202676.2376.3276.1176.148,012,64675.56
7/16/202676.0076.1175.9776.091,209,27875.52
7/15/202675.9976.1975.9976.131,348,29775.55
7/14/202675.9376.0675.8675.921,571,05075.35
7/13/202675.9175.9475.7275.721,771,49475.15
7/10/202676.1076.2075.9676.021,397,10675.45
7/09/202676.0176.2076.0076.081,242,96975.51
7/08/202675.9676.0075.8375.961,685,03375.39
7/07/202676.2876.3676.0776.101,645,03875.53
7/06/202676.4176.5176.3476.461,369,03475.88
7/02/202676.3876.4876.3276.431,183,43575.85
7/01/202676.3176.4176.2776.311,323,83175.73