Vanguard Intermediate-Term Bond Index Fund ETF Shares (BIV) Historical Stock Data

75.41 ↓0.08 (-0.11%)
As of March 28, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, BIV is down -0.02% a day on average. There have been 14 days where Vanguard Intermediate-Term Bond Index Fund ETF Shares closed green and 16 days where BIV closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2775.3775.49↑$0.12 (0.16%)75.2775.50795.10K
2024-03-2675.1875.20↑$0.02 (0.03%)75.0575.24854.24K
2024-03-2575.3575.18↓$0.17 (-0.23%)75.1475.35807.16K
2024-03-2275.4075.34↓$0.06 (-0.08%)75.2975.430.98M
2024-03-2175.1675.06↓$0.10 (-0.13%)75.0075.211.03M
2024-03-2074.8775.01↑$0.14 (0.19%)74.7675.121.13M
2024-03-1974.7974.83↑$0.04 (0.05%)74.7474.930.95M
2024-03-1874.7074.64↓$0.06 (-0.08%)74.5874.761.35M
2024-03-1574.7774.72↓$0.05 (-0.07%)74.6774.80718.41K
2024-03-1475.0674.81↓$0.25 (-0.33%)74.7875.061.17M
2024-03-1375.3875.24↓$0.14 (-0.19%)75.2475.380.93M
2024-03-1275.4975.39↓$0.10 (-0.13%)75.3175.50819.19K
2024-03-1175.9275.63↓$0.29 (-0.38%)75.5575.921.25M
2024-03-0875.7675.68↓$0.08 (-0.11%)75.6475.821.26M
2024-03-0775.6075.61↑$0.01 (0.01%)75.4575.621.43M
2024-03-0675.5075.43↓$0.07 (-0.09%)75.3975.612.83M
2024-03-0575.2675.27↑$0.01 (0.01%)75.1675.421.06M
2024-03-0474.9174.94↑$0.03 (0.04%)74.7575.011.07M
2024-03-0174.7075.10↑$0.40 (0.54%)74.5075.121.12M
2024-02-2974.8874.96↑$0.08 (0.11%)74.8875.071.30M
2024-02-2874.7274.84↑$0.12 (0.16%)74.6874.840.90M
2024-02-2774.7674.67↓$0.09 (-0.12%)74.6374.831.26M
2024-02-2674.9274.80↓$0.12 (-0.16%)74.6474.921.12M
2024-02-2374.7274.93↑$0.21 (0.28%)74.7074.991.37M
2024-02-2274.7274.70↓$0.02 (-0.03%)74.6074.801.15M
2024-02-2174.9374.70↓$0.23 (-0.31%)74.6474.951.38M
2024-02-2074.9174.92↑$0.01 (0.01%)74.8074.981.41M
2024-02-1674.6474.72↑$0.08 (0.11%)74.5874.74831.54K
2024-02-1575.0975.00↓$0.09 (-0.12%)74.8975.11846.31K
2024-02-1474.6474.77↑$0.13 (0.17%)74.6074.861.33M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$BIV choo choo

0 Like Report
7starRestaurant

$BIV Bears always win...
Bulls have to be forever bagholders....

0 Like Report