Vanguard Intermediate-Term Bond ETF (BIV)
75.36
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 4:25 AM EDT
Historical Prices For Vanguard Intermediate-Term Bond ETF (BIV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/31/2026 | 75.37 | 75.38 | 75.29 | 75.36 | 1,403,470 | 75.36 |
| 8/28/2026 | 75.70 | 75.81 | 75.41 | 75.41 | 1,046,219 | 75.41 |
| 8/27/2026 | 75.77 | 75.81 | 75.67 | 75.71 | 1,509,221 | 75.71 |
| 8/26/2026 | 75.76 | 75.80 | 75.70 | 75.77 | 829,631 | 75.77 |
| 8/25/2026 | 75.75 | 75.91 | 75.72 | 75.90 | 1,410,505 | 75.90 |
| 8/24/2026 | 75.48 | 75.61 | 75.47 | 75.54 | 2,994,028 | 75.54 |
| 8/21/2026 | 75.49 | 75.50 | 75.38 | 75.43 | 1,121,133 | 75.43 |
| 8/20/2026 | 75.51 | 75.63 | 75.46 | 75.52 | 1,253,904 | 75.52 |
| 8/19/2026 | 75.77 | 75.78 | 75.61 | 75.78 | 1,164,835 | 75.78 |
| 8/18/2026 | 75.37 | 75.54 | 75.33 | 75.49 | 1,021,813 | 75.49 |
| 8/17/2026 | 75.52 | 75.59 | 75.44 | 75.45 | 1,571,917 | 75.45 |
| 8/14/2026 | 75.76 | 75.81 | 75.56 | 75.60 | 948,675 | 75.60 |
| 8/13/2026 | 75.77 | 75.93 | 75.75 | 75.76 | 1,071,574 | 75.76 |
| 8/12/2026 | 75.64 | 75.69 | 75.50 | 75.52 | 1,792,024 | 75.52 |
| 8/11/2026 | 75.52 | 75.58 | 75.45 | 75.46 | 1,389,089 | 75.46 |
| 8/10/2026 | 75.52 | 75.58 | 75.39 | 75.40 | 1,315,614 | 75.40 |
| 8/07/2026 | 75.77 | 75.81 | 75.61 | 75.69 | 1,344,683 | 75.69 |
| 8/06/2026 | 75.64 | 75.68 | 75.49 | 75.54 | 1,195,122 | 75.54 |
| 8/05/2026 | 75.70 | 75.81 | 75.66 | 75.77 | 1,687,579 | 75.77 |
| 8/04/2026 | 75.66 | 75.76 | 75.65 | 75.74 | 1,630,403 | 75.74 |
| 8/03/2026 | 75.37 | 75.45 | 75.31 | 75.42 | 1,564,158 | 75.42 |
| 7/31/2026 | 75.55 | 75.62 | 75.39 | 75.54 | 1,293,563 | 75.25 |
| 7/30/2026 | 75.69 | 75.76 | 75.64 | 75.69 | 1,479,893 | 75.40 |
| 7/29/2026 | 75.77 | 75.88 | 75.60 | 75.61 | 1,071,888 | 75.32 |
| 7/28/2026 | 75.75 | 75.94 | 75.74 | 75.86 | 1,058,419 | 75.57 |
| 7/27/2026 | 75.64 | 75.74 | 75.61 | 75.67 | 1,312,816 | 75.38 |
| 7/24/2026 | 75.50 | 75.64 | 75.47 | 75.51 | 1,504,346 | 75.22 |
| 7/23/2026 | 75.38 | 75.46 | 75.34 | 75.42 | 1,580,763 | 75.13 |
| 7/22/2026 | 75.73 | 75.75 | 75.61 | 75.62 | 1,208,055 | 75.33 |
| 7/21/2026 | 75.86 | 75.88 | 75.75 | 75.77 | 1,319,219 | 75.48 |
| 7/20/2026 | 76.08 | 76.11 | 75.88 | 75.94 | 1,095,556 | 75.65 |
| 7/17/2026 | 76.23 | 76.32 | 76.11 | 76.14 | 8,012,646 | 75.85 |
| 7/16/2026 | 76.00 | 76.11 | 75.97 | 76.09 | 1,209,278 | 75.80 |
| 7/15/2026 | 75.99 | 76.19 | 75.99 | 76.13 | 1,348,297 | 75.84 |
| 7/14/2026 | 75.93 | 76.06 | 75.86 | 75.92 | 1,571,050 | 75.63 |
| 7/13/2026 | 75.91 | 75.94 | 75.72 | 75.72 | 1,771,494 | 75.43 |
| 7/10/2026 | 76.10 | 76.20 | 75.96 | 76.02 | 1,397,106 | 75.73 |
| 7/09/2026 | 76.01 | 76.20 | 76.00 | 76.08 | 1,242,969 | 75.79 |
| 7/08/2026 | 75.96 | 76.00 | 75.83 | 75.96 | 1,685,033 | 75.67 |
| 7/07/2026 | 76.28 | 76.36 | 76.07 | 76.10 | 1,645,038 | 75.81 |
| 7/06/2026 | 76.41 | 76.51 | 76.34 | 76.46 | 1,369,034 | 76.17 |
| 7/02/2026 | 76.38 | 76.48 | 76.32 | 76.43 | 1,183,435 | 76.14 |
| 7/01/2026 | 76.31 | 76.41 | 76.27 | 76.31 | 1,323,831 | 76.02 |
| 6/30/2026 | 76.91 | 76.94 | 76.70 | 76.70 | 2,902,224 | 76.14 |
| 6/29/2026 | 76.96 | 77.03 | 76.94 | 77.03 | 1,331,040 | 76.46 |
| 6/26/2026 | 76.85 | 77.03 | 76.85 | 76.99 | 1,203,098 | 76.42 |
| 6/25/2026 | 76.87 | 76.97 | 76.83 | 76.85 | 1,191,798 | 76.28 |
| 6/24/2026 | 76.67 | 76.81 | 76.64 | 76.78 | 1,201,550 | 76.22 |
| 6/23/2026 | 76.41 | 76.50 | 76.38 | 76.42 | 1,275,791 | 75.86 |
| 6/22/2026 | 76.37 | 76.39 | 76.28 | 76.34 | 1,254,573 | 75.78 |
| 6/18/2026 | 76.61 | 76.70 | 76.51 | 76.53 | 1,539,714 | 75.97 |
| 6/17/2026 | 76.68 | 76.73 | 76.30 | 76.31 | 1,864,499 | 75.75 |
| 6/16/2026 | 76.62 | 76.77 | 76.59 | 76.68 | 952,553 | 76.12 |
| 6/15/2026 | 76.65 | 76.69 | 76.55 | 76.56 | 1,160,146 | 76.00 |
| 6/12/2026 | 76.47 | 76.55 | 76.33 | 76.48 | 1,646,907 | 75.92 |
| 6/11/2026 | 76.17 | 76.61 | 76.14 | 76.58 | 1,932,526 | 76.02 |
| 6/10/2026 | 76.20 | 76.25 | 76.04 | 76.10 | 1,421,227 | 75.54 |
| 6/09/2026 | 76.13 | 76.20 | 76.03 | 76.18 | 1,777,933 | 75.62 |
| 6/08/2026 | 76.16 | 76.21 | 76.00 | 76.01 | 1,523,269 | 75.45 |
| 6/05/2026 | 76.15 | 76.16 | 76.01 | 76.05 | 1,556,220 | 75.49 |
| 6/04/2026 | 76.46 | 76.53 | 76.41 | 76.44 | 1,144,827 | 75.88 |
| 6/03/2026 | 76.30 | 76.39 | 76.25 | 76.34 | 1,620,926 | 75.78 |
| 6/02/2026 | 76.57 | 76.57 | 76.45 | 76.51 | 1,761,455 | 75.95 |
| 6/01/2026 | 76.28 | 76.82 | 76.22 | 76.45 | 1,781,318 | 75.89 |