Vanguard Intermediate-Term Bond ETF (BIV)

Last Price78.33

Change-0.45 (-0.58%)

NYSE · Last Trade: Mar 2nd, 12:36 PM EST

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

Date Range:

2025-12-02 - 2026-03-02

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	78.98	79.08	78.93	79.03	1,861,329	79.03
2/26/2026	78.72	78.83	78.70	78.82	2,204,598	78.82
2/25/2026	78.65	78.75	78.64	78.69	1,513,047	78.69
2/24/2026	78.75	78.77	78.67	78.74	1,601,273	78.74
2/23/2026	78.63	78.84	78.62	78.79	1,799,943	78.79
2/20/2026	78.56	78.58	78.43	78.56	1,902,079	78.56
2/19/2026	78.45	78.58	78.41	78.55	1,850,848	78.55
2/18/2026	78.49	78.55	78.46	78.49	2,378,452	78.49
2/17/2026	78.60	78.64	78.55	78.61	1,774,406	78.61
2/13/2026	78.55	78.61	78.51	78.60	2,053,837	78.60
2/12/2026	78.10	78.34	78.03	78.34	2,186,043	78.34
2/11/2026	77.92	78.10	77.90	77.98	2,133,610	77.98
2/10/2026	78.10	78.19	78.06	78.12	1,606,557	78.12
2/09/2026	77.85	77.94	77.81	77.91	1,622,873	77.91
2/06/2026	77.91	77.92	77.78	77.88	2,121,887	77.88
2/05/2026	77.70	77.91	77.64	77.90	2,141,840	77.90
2/04/2026	77.45	77.57	77.43	77.50	3,833,175	77.50
2/03/2026	77.45	77.54	77.43	77.53	2,098,185	77.53
2/02/2026	77.63	77.65	77.45	77.50	2,707,285	77.50
1/30/2026	77.89	77.94	77.83	77.87	2,138,628	77.60
1/29/2026	77.75	77.93	77.69	77.88	2,584,329	77.61
1/28/2026	77.84	77.85	77.69	77.81	1,896,864	77.54
1/27/2026	77.87	77.95	77.83	77.86	1,689,507	77.59
1/26/2026	77.92	77.95	77.87	77.89	1,672,190	77.62
1/23/2026	77.73	77.82	77.67	77.82	2,162,898	77.55
1/22/2026	77.68	77.77	77.63	77.74	3,243,099	77.47
1/21/2026	77.62	77.76	77.54	77.74	3,066,139	77.47
1/20/2026	77.53	77.63	77.46	77.52	3,527,861	77.25
1/16/2026	77.95	77.95	77.74	77.77	1,850,654	77.50
1/15/2026	78.12	78.13	77.96	77.96	1,799,963	77.69
1/14/2026	78.05	78.18	78.03	78.11	3,053,097	77.84
1/13/2026	78.00	78.06	77.92	78.00	2,039,350	77.73
1/12/2026	77.87	77.97	77.83	77.89	2,389,444	77.62
1/09/2026	77.88	78.03	77.81	77.96	2,577,296	77.69
1/08/2026	77.90	77.96	77.89	77.89	2,163,293	77.62
1/07/2026	78.14	78.14	78.01	78.08	2,309,504	77.81
1/06/2026	77.95	78.02	77.86	78.02	2,000,276	77.75
1/05/2026	77.93	78.04	77.89	78.01	2,151,555	77.74
1/02/2026	77.98	77.98	77.80	77.85	2,047,854	77.58
12/31/2025	78.00	78.06	77.88	77.88	2,220,358	77.61
12/30/2025	78.05	78.14	78.02	78.10	2,585,202	77.83
12/29/2025	78.10	78.15	78.04	78.15	2,061,029	77.88
12/26/2025	78.07	78.12	77.95	78.05	1,354,162	77.78
12/24/2025	77.85	77.97	77.83	77.95	1,225,111	77.68
12/23/2025	77.63	77.80	77.61	77.77	1,641,791	77.50
12/22/2025	77.81	77.83	77.76	77.81	1,965,358	77.54
12/19/2025	77.90	77.95	77.82	77.85	2,829,004	77.58
12/18/2025	77.99	78.03	77.89	77.99	2,267,264	77.72
12/17/2025	78.02	78.11	78.00	78.08	1,579,166	77.53
12/16/2025	77.91	78.11	77.90	78.09	1,504,101	77.54
12/15/2025	78.03	78.08	77.89	77.94	1,302,886	77.39
12/12/2025	77.88	77.92	77.84	77.87	1,750,685	77.32
12/11/2025	78.22	78.25	78.03	78.04	2,239,954	77.49
12/10/2025	77.76	78.08	77.74	78.05	2,156,613	77.50
12/09/2025	77.99	77.99	77.77	77.80	1,598,482	77.25
12/08/2025	78.01	78.01	77.78	77.89	2,442,748	77.34
12/05/2025	78.18	78.18	77.99	78.05	1,501,965	77.50
12/04/2025	78.22	78.23	78.11	78.15	1,590,478	77.60
12/03/2025	78.30	78.37	78.22	78.35	2,801,705	77.80
12/02/2025	78.12	78.22	78.07	78.18	1,785,950	77.63