Vanguard Intermediate-Term Bond Index Fund ETF Shares (BIV) Historical Stock Data
77.95 ↑0.18 (0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BIV is down -0.01% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 77.85 | 77.95 | ↑$0.10 (0.13%) | 77.83 | 77.98 | 1.22M |
| 2025-12-23 | 77.63 | 77.77 | ↑$0.14 (0.18%) | 77.61 | 77.80 | 1.63M |
| 2025-12-22 | 77.81 | 77.81 | ↑$0.00 (0.00%) | 77.76 | 77.83 | 1.76M |
| 2025-12-19 | 77.90 | 77.85 | ↓$0.05 (-0.06%) | 77.82 | 77.95 | 2.63M |
| 2025-12-18 | 77.99 | 77.99 | ↑$0.00 (0.00%) | 77.89 | 78.03 | 2.27M |
| 2025-12-17 | 78.02 | 78.08 | ↑$0.06 (0.08%) | 78.00 | 78.11 | 1.36M |
| 2025-12-16 | 77.91 | 78.09 | ↑$0.18 (0.23%) | 77.90 | 78.11 | 1.50M |
| 2025-12-15 | 78.03 | 77.94 | ↓$0.09 (-0.12%) | 77.89 | 78.09 | 1.30M |
| 2025-12-12 | 77.88 | 77.87 | ↓$0.01 (-0.01%) | 77.84 | 77.92 | 1.72M |
| 2025-12-11 | 78.22 | 78.04 | ↓$0.18 (-0.23%) | 78.03 | 78.25 | 2.02M |
| 2025-12-10 | 77.76 | 78.05 | ↑$0.29 (0.37%) | 77.74 | 78.08 | 2.13M |
| 2025-12-09 | 77.99 | 77.80 | ↓$0.19 (-0.24%) | 77.77 | 77.99 | 1.57M |
| 2025-12-08 | 78.01 | 77.89 | ↓$0.12 (-0.15%) | 77.78 | 78.01 | 1.99M |
| 2025-12-05 | 78.18 | 78.05 | ↓$0.13 (-0.17%) | 77.99 | 78.18 | 1.50M |
| 2025-12-04 | 78.22 | 78.15 | ↓$0.07 (-0.09%) | 78.11 | 78.23 | 1.59M |
| 2025-12-03 | 78.30 | 78.35 | ↑$0.05 (0.06%) | 78.23 | 78.37 | 2.59M |
| 2025-12-02 | 78.12 | 78.18 | ↑$0.06 (0.08%) | 78.07 | 78.22 | 1.78M |
| 2025-12-01 | 78.16 | 78.13 | ↓$0.03 (-0.04%) | 78.10 | 78.22 | 1.66M |
| 2025-11-28 | 78.80 | 78.72 | ↓$0.08 (-0.10%) | 78.64 | 78.81 | 1.07M |
| 2025-11-26 | 78.66 | 78.83 | ↑$0.17 (0.22%) | 78.57 | 78.83 | 1.66M |
| 2025-11-25 | 78.57 | 78.72 | ↑$0.15 (0.19%) | 78.54 | 78.81 | 2.29M |
| 2025-11-24 | 78.47 | 78.54 | ↑$0.07 (0.09%) | 78.40 | 78.55 | 1.37M |
| 2025-11-21 | 78.40 | 78.39 | ↓$0.01 (-0.01%) | 78.25 | 78.43 | 2.13M |
| 2025-11-20 | 78.14 | 78.16 | ↑$0.02 (0.03%) | 78.09 | 78.23 | 1.60M |
| 2025-11-19 | 78.15 | 78.03 | ↓$0.12 (-0.15%) | 77.99 | 78.17 | 1.57M |
| 2025-11-18 | 78.15 | 78.07 | ↓$0.08 (-0.10%) | 77.97 | 78.21 | 1.79M |
| 2025-11-17 | 77.94 | 77.96 | ↑$0.02 (0.03%) | 77.92 | 78.03 | 1.48M |
| 2025-11-14 | 78.16 | 77.91 | ↓$0.25 (-0.32%) | 77.90 | 78.18 | 2.16M |
| 2025-11-13 | 78.05 | 78.02 | ↓$0.03 (-0.04%) | 78.00 | 78.15 | 1.50M |
| 2025-11-12 | 78.21 | 78.22 | ↑$0.01 (0.01%) | 78.17 | 78.26 | 1.36M |
Create an account or log in to view more rows.
$BIV Market is down
No worries
$BIV low volume
expect flat or negative close
$BIV Move up
let's buy
$BIV trash
$BIV BULLS ALPHA
BEARS BETA
$BIV rubbish
$BIV what V recovery or fake pump
$BIV i like the stock
$BIV all in
$BIV now is the time to slap that ask!!!