Vanguard Intermediate-Term Bond ETF (BIV)

72.70
-0.09 (-0.13%)
NYSE · Last Trade: Oct 2nd, 12:28 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202672.4472.9172.3172.792,512,23172.79
9/30/202673.0373.1072.7572.862,397,84172.58
9/29/202672.9772.9872.7472.942,566,19572.66
9/28/202672.9873.0872.8072.961,790,96172.68
9/25/202673.2273.3473.0373.342,520,38373.06
9/24/202673.5373.6273.1473.142,760,71472.86
9/23/202674.0674.0673.3573.493,231,82873.21
9/22/202674.2374.2674.0774.192,100,01273.91
9/21/202674.1774.2374.0974.191,304,20873.91
9/18/202674.0574.0873.9373.961,609,97673.68
9/17/202674.2174.2774.1474.241,354,27173.95
9/16/202674.0774.3573.8673.882,117,92573.60
9/15/202673.9273.9973.8773.932,390,90373.65
9/14/202673.9774.2173.8673.991,981,32173.71
9/11/202674.3074.3474.0374.061,429,13773.78
9/10/202674.3474.4574.1374.162,440,96273.88
9/09/202674.8274.8674.6374.691,507,86474.40
9/08/202674.9574.9974.8074.871,719,93274.58
9/04/202674.9675.0374.9174.941,673,98774.65
9/03/202675.0975.1174.9674.961,624,52174.67
9/02/202674.8874.9074.7974.881,357,18274.59
9/01/202674.9275.0474.8174.831,809,90674.54
8/31/202675.3775.3875.2975.361,403,47074.79
8/28/202675.7075.8175.4175.411,046,21974.84
8/27/202675.7775.8175.6775.711,509,22475.13
8/26/202675.7675.8075.7075.77829,63175.19
8/25/202675.7575.9175.7275.901,410,50575.32
8/24/202675.4875.6175.4775.542,994,02874.97
8/21/202675.4975.5075.3875.431,121,13374.86
8/20/202675.5175.6375.4675.521,253,90474.95
8/19/202675.7775.7875.6175.781,164,83575.20
8/18/202675.3775.5475.3375.491,021,81374.92
8/17/202675.5275.5975.4475.451,571,91774.88
8/14/202675.7675.8175.5675.60948,67575.03
8/13/202675.7775.9375.7575.761,071,57475.18
8/12/202675.6475.6975.5075.521,792,02474.95
8/11/202675.5275.5875.4575.461,389,08974.89
8/10/202675.5275.5875.3975.401,315,61474.83
8/07/202675.7775.8175.6175.691,344,68375.11
8/06/202675.6475.6875.4975.541,195,12274.97
8/05/202675.7075.8175.6675.771,687,57975.19
8/04/202675.6675.7675.6575.741,630,40375.16
8/03/202675.3775.4575.3175.421,564,15874.85
7/31/202675.5575.6275.3975.541,293,56374.68
7/30/202675.6975.7675.6475.691,479,89374.83
7/29/202675.7775.8875.6075.611,071,88874.75
7/28/202675.7575.9475.7475.861,058,41975.00
7/27/202675.6475.7475.6175.671,312,81674.81
7/24/202675.5075.6475.4775.511,504,34674.65
7/23/202675.3875.4675.3475.421,580,76374.56
7/22/202675.7375.7575.6175.621,208,05574.76
7/21/202675.8675.8875.7575.771,319,21974.91
7/20/202676.0876.1175.8875.941,095,55675.08
7/17/202676.2376.3276.1176.148,012,64675.27
7/16/202676.0076.1175.9776.091,209,27875.23
7/15/202675.9976.1975.9976.131,348,29775.26
7/14/202675.9376.0675.8675.921,571,05075.06
7/13/202675.9175.9475.7275.721,771,49474.86
7/10/202676.1076.2075.9676.021,397,10675.16
7/09/202676.0176.2076.0076.081,242,96975.22
7/08/202675.9676.0075.8375.961,685,03375.10
7/07/202676.2876.3676.0776.101,645,03875.24
7/06/202676.4176.5176.3476.461,369,03475.59
7/02/202676.3876.4876.3276.431,183,43575.56