Vanguard Intermediate-Term Bond ETF (BIV)

76.31
-0.12 (-0.16%)
NYSE· Last Trade: Jul 1st, 5:11 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202676.9176.9476.7076.702,902,22476.70
6/29/202676.9677.0376.9477.031,331,04077.03
6/26/202676.8577.0376.8576.991,203,09876.99
6/25/202676.8776.9776.8376.851,191,79876.85
6/24/202676.6776.8176.6476.781,201,55076.78
6/23/202676.4176.5076.3876.421,275,79176.42
6/22/202676.3776.3976.2876.341,254,57376.34
6/18/202676.6176.7076.5176.531,539,71476.53
6/17/202676.6876.7376.3076.311,864,49976.31
6/16/202676.6276.7776.5976.68952,55376.68
6/15/202676.6576.6976.5576.561,160,14676.56
6/12/202676.4776.5576.3376.481,646,90776.48
6/10/202676.2076.2576.0476.101,421,22776.10
6/09/202676.1376.2076.0376.181,777,93376.18
6/08/202676.1676.2176.0076.011,523,26976.01
6/05/202676.1576.1676.0176.051,556,22076.05
6/04/202676.4676.5376.4176.441,144,82776.44
6/03/202676.3076.3976.2576.341,620,92676.34
6/02/202676.5776.5776.4576.511,761,45576.51
6/01/202676.2876.8276.2276.451,781,31876.45
5/29/20260.0176.9476.8076.851,291,13776.57
5/28/202676.6376.8676.5776.761,649,87176.48
5/27/202676.6276.7276.5876.621,325,61176.34
5/26/202676.6176.6776.4776.581,304,52376.30
5/22/202676.3776.4076.1476.301,479,53276.02
5/21/202675.9876.2775.8876.232,683,64775.95
5/20/202675.7676.2575.7576.202,157,88075.92
5/19/202675.7775.8575.6375.732,011,21375.45
5/18/202676.1576.2275.9276.021,955,60375.74
5/15/202676.1876.2176.0576.061,848,87275.78
5/14/202676.7576.7776.5576.561,262,25676.28
5/13/202676.5776.6376.4576.621,343,98076.34
5/12/202676.6476.6576.5676.591,374,30276.31
5/11/202676.9476.9676.8176.821,009,22076.54
5/08/202677.0477.0976.9777.012,086,13076.73
5/07/202677.1677.1676.7876.801,730,45776.52
5/06/202676.9777.0676.9477.031,259,21376.75
5/05/202676.6876.7776.6176.691,661,68276.41
5/04/202676.7076.7076.4276.591,569,87276.31
5/01/202676.7877.0476.7376.822,069,75276.54
4/30/202677.0577.1076.9577.021,697,75676.46
4/29/202677.0677.0876.7876.872,432,74776.32
4/28/202677.1677.2277.0977.221,236,51776.66
4/27/202677.3577.4177.2277.281,217,05776.72
4/24/202677.2577.4677.1877.421,464,83476.86
4/23/202677.4477.4977.1677.301,259,87876.74
4/22/202677.5377.5577.4277.431,329,71276.87
4/21/202677.5377.5777.3377.341,868,10376.78
4/20/202677.6777.6977.5377.641,422,20177.08
4/17/202677.6877.7877.6177.651,127,69677.09
4/16/202677.5177.5577.2977.321,198,75176.76
4/15/202677.5077.5077.3977.451,074,09976.89
4/14/202677.3577.5777.3377.561,477,68577.00
4/13/202677.1577.3677.1077.351,296,41076.79
4/10/202677.2877.3177.1577.162,679,31576.60
4/09/202677.2277.4377.1177.311,319,04776.75
4/08/202677.4777.4977.1977.253,617,15776.69
4/07/202676.9477.1176.6977.072,016,70876.51
4/06/202676.9077.0176.7676.922,004,10676.37
4/02/202676.8277.1776.8077.082,069,81876.52