Vanguard Intermediate-Term Bond Index Fund ETF Shares (BIV) Historical Stock Data
73.34 ↑0.16 (0.22%)
As of April 26, 2024, 3:47pm EST.
Historical Data
In the past 30 trading days, BIV is down -0.02% a day on average. There have been 15 days where Vanguard Intermediate-Term Bond Index Fund ETF Shares closed green and 15 days where BIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 73.30 | 73.34 | ↑$0.04 (0.05%) | 73.30 | 73.44 | 639.50K |
| 2024-04-25 | 73.03 | 73.18 | ↑$0.15 (0.21%) | 72.95 | 73.20 | 869.86K |
| 2024-04-24 | 73.45 | 73.39 | ↓$0.06 (-0.08%) | 73.26 | 73.46 | 1.13M |
| 2024-04-23 | 73.37 | 73.58 | ↑$0.21 (0.29%) | 73.32 | 73.77 | 1.12M |
| 2024-04-22 | 73.36 | 73.42 | ↑$0.06 (0.08%) | 73.30 | 73.46 | 0.93M |
| 2024-04-19 | 73.48 | 73.37 | ↓$0.11 (-0.15%) | 73.32 | 73.48 | 871.55K |
| 2024-04-18 | 73.48 | 73.29 | ↓$0.19 (-0.26%) | 73.22 | 73.48 | 1.07M |
| 2024-04-17 | 73.39 | 73.48 | ↑$0.09 (0.12%) | 73.28 | 73.56 | 1.27M |
| 2024-04-16 | 73.10 | 73.13 | ↑$0.03 (0.04%) | 72.97 | 73.21 | 1.14M |
| 2024-04-15 | 73.49 | 73.34 | ↓$0.15 (-0.20%) | 73.19 | 73.49 | 1.56M |
| 2024-04-12 | 73.88 | 73.82 | ↓$0.06 (-0.08%) | 73.80 | 73.96 | 1.28M |
| 2024-04-11 | 73.80 | 73.59 | ↓$0.21 (-0.28%) | 73.50 | 73.88 | 1.12M |
| 2024-04-10 | 73.98 | 73.68 | ↓$0.30 (-0.41%) | 73.59 | 74.00 | 1.32M |
| 2024-04-09 | 74.52 | 74.58 | ↑$0.06 (0.08%) | 74.50 | 74.63 | 1.25M |
| 2024-04-08 | 74.33 | 74.31 | ↓$0.02 (-0.03%) | 74.26 | 74.39 | 1.24M |
| 2024-04-05 | 74.54 | 74.46 | ↓$0.08 (-0.11%) | 74.45 | 74.68 | 1.03M |
| 2024-04-04 | 74.78 | 74.80 | ↑$0.02 (0.03%) | 74.57 | 74.84 | 0.95M |
| 2024-04-03 | 74.32 | 74.63 | ↑$0.31 (0.42%) | 74.25 | 74.63 | 0.97M |
| 2024-04-02 | 74.42 | 74.56 | ↑$0.14 (0.19%) | 74.31 | 74.56 | 1.01M |
| 2024-04-01 | 74.97 | 74.64 | ↓$0.33 (-0.44%) | 74.57 | 75.03 | 0.99M |
| 2024-03-28 | 75.37 | 75.40 | ↑$0.03 (0.04%) | 75.33 | 75.52 | 1.06M |
| 2024-03-27 | 75.37 | 75.49 | ↑$0.12 (0.16%) | 75.27 | 75.50 | 795.10K |
| 2024-03-26 | 75.18 | 75.20 | ↑$0.02 (0.03%) | 75.05 | 75.24 | 854.24K |
| 2024-03-25 | 75.35 | 75.18 | ↓$0.17 (-0.23%) | 75.14 | 75.35 | 807.16K |
| 2024-03-22 | 75.40 | 75.34 | ↓$0.06 (-0.08%) | 75.29 | 75.43 | 0.98M |
| 2024-03-21 | 75.16 | 75.06 | ↓$0.10 (-0.13%) | 75.00 | 75.21 | 1.03M |
| 2024-03-20 | 74.87 | 75.01 | ↑$0.14 (0.19%) | 74.76 | 75.12 | 1.13M |
| 2024-03-19 | 74.79 | 74.83 | ↑$0.04 (0.05%) | 74.74 | 74.93 | 0.95M |
| 2024-03-18 | 74.70 | 74.64 | ↓$0.06 (-0.08%) | 74.58 | 74.76 | 1.35M |
| 2024-03-15 | 74.77 | 74.72 | ↓$0.05 (-0.07%) | 74.67 | 74.80 | 718.41K |
Create an account or log in to view more rows.
$BIV yes
keep going down
let's go
stop stalling
$BIV bought more
$BIV watch for a morning dip and rip
$BIV choo choo
$BIV cover that shit
$BIV buy buy buy!!
$BIV hold
$BIV whats the news????
$BIV let’s gooooo
$BIV Buy Buy Buy