Skip to main content

Vanguard Intermediate-Term Bond ETF (NY:BIV)

77.01 -0.07 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 77.25 77.39 77.15 77.34 1,026,123 +0.25(+0.32%)
Jun 27, 2025 77.08 77.26 77.03 77.09 1,819,646 -0.15(-0.19%)
Jun 26, 2025 77.11 77.24 77.03 77.24 1,053,498 +0.25(+0.32%)
Jun 25, 2025 76.85 77.01 76.78 76.99 1,245,808 +0.04(+0.05%)
Jun 24, 2025 76.65 77.00 76.64 76.95 1,069,189 +0.24(+0.31%)
Jun 23, 2025 76.65 76.88 76.57 76.71 1,234,747 +0.24(+0.31%)
Jun 20, 2025 76.28 76.55 76.24 76.47 946,220 +0.09(+0.12%)
Jun 18, 2025 76.45 76.58 76.28 76.38 977,747 +0.06(+0.08%)
Jun 17, 2025 76.23 76.36 76.12 76.32 1,019,289 +0.25(+0.33%)
Jun 16, 2025 76.16 76.31 76.07 76.07 1,014,946 -0.14(-0.18%)
Jun 13, 2025 76.31 76.35 76.04 76.21 1,042,518 -0.23(-0.30%)
Jun 12, 2025 76.42 76.49 76.31 76.44 1,072,804 +0.26(+0.34%)
Jun 11, 2025 76.06 76.21 76.00 76.18 1,404,082 +0.29(+0.38%)
Jun 10, 2025 75.98 76.02 75.84 75.89 4,695,210 +0.13(+0.17%)
Jun 09, 2025 75.67 75.87 75.67 75.76 8,829,260 +0.09(+0.12%)
Jun 06, 2025 75.80 75.87 75.64 75.67 1,473,421 -0.49(-0.64%)
Jun 05, 2025 76.34 76.42 76.11 76.16 1,949,703 -0.21(-0.27%)
Jun 04, 2025 76.16 76.42 76.11 76.37 1,564,382 +0.44(+0.58%)
Jun 03, 2025 76.05 76.13 75.86 75.93 1,464,217 -0.01(-0.01%)
Jun 02, 2025 75.98 76.10 75.83 75.94 1,358,262 -0.20(-0.27%)
May 30, 2025 75.96 76.17 75.93 76.14 1,239,967 +0.20(+0.26%)
May 29, 2025 75.84 75.98 75.71 75.94 1,690,555 +0.29(+0.38%)
May 28, 2025 75.70 75.74 75.56 75.66 1,261,694 -0.17(-0.22%)
May 27, 2025 75.67 75.87 75.60 75.83 1,152,543 +0.34(+0.45%)
May 23, 2025 75.61 75.61 75.41 75.49 942,424 +0.15(+0.20%)
May 22, 2025 75.11 75.36 75.02 75.34 1,588,618 +0.25(+0.33%)
May 21, 2025 75.31 75.40 75.02 75.09 1,104,164 -0.47(-0.62%)
May 20, 2025 75.50 75.61 75.38 75.56 1,687,080 -0.05(-0.07%)
May 19, 2025 75.26 75.63 75.23 75.61 1,528,275 +0.00(+0.00%)
May 16, 2025 75.84 75.86 75.60 75.61 1,659,711 +0.02(+0.03%)
May 15, 2025 75.38 75.60 75.30 75.59 1,853,056 +0.47(+0.62%)
May 14, 2025 75.35 75.40 75.08 75.12 1,802,567 -0.24(-0.32%)
May 13, 2025 75.46 75.51 75.29 75.36 1,519,533 -0.01(-0.01%)
May 12, 2025 75.33 75.50 75.31 75.37 1,463,730 -0.30(-0.40%)
May 09, 2025 75.77 75.87 75.64 75.67 1,072,650 +0.03(+0.04%)
May 08, 2025 76.01 76.09 75.62 75.64 1,191,712 -0.45(-0.59%)
May 07, 2025 76.00 76.15 75.96 76.08 1,361,085 +0.15(+0.20%)
May 06, 2025 75.76 75.94 75.68 75.93 888,343 +0.15(+0.20%)
May 05, 2025 75.84 75.94 75.64 75.79 802,040 -0.07(-0.09%)
May 02, 2025 75.95 76.03 75.75 75.86 1,685,093 -0.38(-0.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.