Vanguard Intermediate-Term Bond Index Fund ETF Shares (BIV) Historical Stock Data
76.70 ↓0.02 (-0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BIV is up 0.05% a day on average. There have been 18 days where Vanguard Intermediate-Term Bond Index Fund ETF Shares closed green and 12 days where BIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-10 | 76.69 | 76.70 | ↑$0.01 (0.01%) | 76.56 | 76.72 | 1.21M |
| 2025-07-09 | 76.50 | 76.72 | ↑$0.22 (0.29%) | 76.48 | 76.72 | 1.14M |
| 2025-07-08 | 76.35 | 76.39 | ↑$0.04 (0.05%) | 76.32 | 76.40 | 893.61K |
| 2025-07-07 | 76.65 | 76.52 | ↓$0.13 (-0.17%) | 76.47 | 76.66 | 1.12M |
| 2025-07-03 | 76.75 | 76.73 | ↓$0.02 (-0.03%) | 76.65 | 76.81 | 1.31M |
| 2025-07-02 | 76.83 | 76.92 | ↑$0.09 (0.12%) | 76.80 | 76.96 | 1.24M |
| 2025-07-01 | 77.05 | 77.01 | ↓$0.04 (-0.05%) | 76.88 | 77.11 | 1.03M |
| 2025-06-30 | 77.25 | 77.34 | ↑$0.09 (0.12%) | 77.15 | 77.39 | 1.03M |
| 2025-06-27 | 77.08 | 77.09 | ↑$0.01 (0.01%) | 77.04 | 77.26 | 1.72M |
| 2025-06-26 | 77.11 | 77.24 | ↑$0.13 (0.17%) | 77.03 | 77.24 | 1.05M |
| 2025-06-25 | 76.85 | 76.99 | ↑$0.14 (0.18%) | 76.78 | 77.01 | 1.25M |
| 2025-06-24 | 76.65 | 76.95 | ↑$0.30 (0.39%) | 76.65 | 77.00 | 1.07M |
| 2025-06-23 | 76.65 | 76.71 | ↑$0.06 (0.08%) | 76.57 | 76.88 | 1.23M |
| 2025-06-20 | 76.28 | 76.47 | ↑$0.19 (0.25%) | 76.24 | 76.55 | 0.95M |
| 2025-06-18 | 76.45 | 76.38 | ↓$0.07 (-0.09%) | 76.28 | 76.57 | 0.98M |
| 2025-06-17 | 76.23 | 76.32 | ↑$0.09 (0.12%) | 76.12 | 76.36 | 1.02M |
| 2025-06-16 | 76.16 | 76.07 | ↓$0.09 (-0.12%) | 76.07 | 76.31 | 1.01M |
| 2025-06-13 | 76.31 | 76.21 | ↓$0.10 (-0.13%) | 76.04 | 76.33 | 1.04M |
| 2025-06-12 | 76.42 | 76.44 | ↑$0.02 (0.03%) | 76.31 | 76.49 | 1.07M |
| 2025-06-11 | 76.06 | 76.18 | ↑$0.12 (0.16%) | 76.00 | 76.21 | 1.40M |
| 2025-06-10 | 75.98 | 75.89 | ↓$0.09 (-0.12%) | 75.84 | 76.02 | 4.70M |
| 2025-06-09 | 75.67 | 75.76 | ↑$0.09 (0.12%) | 75.67 | 75.87 | 8.83M |
| 2025-06-06 | 75.80 | 75.67 | ↓$0.13 (-0.17%) | 75.64 | 75.87 | 1.47M |
| 2025-06-05 | 76.34 | 76.16 | ↓$0.18 (-0.24%) | 76.11 | 76.42 | 1.95M |
| 2025-06-04 | 76.16 | 76.37 | ↑$0.21 (0.28%) | 76.11 | 76.41 | 1.55M |
| 2025-06-03 | 76.05 | 75.93 | ↓$0.12 (-0.16%) | 75.86 | 76.13 | 1.46M |
| 2025-06-02 | 75.98 | 75.94 | ↓$0.04 (-0.05%) | 75.83 | 76.10 | 1.36M |
| 2025-05-30 | 76.23 | 76.41 | ↑$0.18 (0.24%) | 76.19 | 76.44 | 1.24M |
| 2025-05-29 | 76.10 | 76.21 | ↑$0.11 (0.14%) | 75.98 | 76.25 | 1.68M |
| 2025-05-28 | 75.96 | 75.92 | ↓$0.04 (-0.05%) | 75.82 | 76.00 | 1.26M |
Create an account or log in to view more rows.
$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!!!
$BIV cup and handle!
$BIV we need more volume