Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Vanguard Intermediate-Term Bond Index Fund ETF Shares BIV

Full chart Compare
Set alert

Price alert · BIV

All alert types
73.23 USD -0.11 (-0.15%)

Regular-session close

73.23 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

73.20 Day range 73.40
72.59 52-week range 79.03
YTD
-5.97%
1 year
-6.14%

BIV price history

BIV daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202673.2573.4073.2073.23-0.11-0.15%1,581,162
Nov 12, 202673.7273.7473.3473.34-0.52-0.70%2,915,900
Nov 11, 202673.8373.8973.7473.86-0.04-0.05%1,211,800
Nov 10, 202673.9974.0473.7573.90-0.52-0.70%2,423,000
Nov 9, 202674.5674.5974.3674.42-0.01-0.01%1,374,500
Nov 6, 202674.4274.6574.3474.43-0.11-0.15%2,667,800
Nov 5, 202674.1974.6574.1874.54+0.21+0.28%1,771,100
Nov 4, 202674.1174.3673.9874.33+0.38+0.51%2,095,900
Nov 3, 202674.0474.0573.8773.95-0.16-0.22%2,027,000
Nov 2, 202674.1574.3474.0574.11-0.28-0.38%1,695,100
Oct 30, 202674.3274.4274.2074.39+0.29+0.39%1,675,900
Oct 29, 202674.0274.2473.9774.10+0.23+0.31%1,607,000
Oct 28, 202674.0174.0573.7673.87-0.14-0.19%2,701,100
Oct 27, 202673.9474.0473.9074.01+0.06+0.08%2,891,500
Oct 26, 202674.0074.0973.9073.95+0.02+0.03%1,795,500
Oct 23, 202674.0274.0873.8973.93-0.14-0.19%1,677,200
Oct 22, 202673.7274.1973.6674.07+0.69+0.94%2,320,100
Oct 21, 202673.4973.5673.2273.38-0.03-0.04%2,703,900
Oct 20, 202673.4173.6173.3073.41+0.11+0.15%2,015,600
Oct 19, 202673.5073.5473.2673.30-0.29-0.39%1,582,800
Oct 16, 202673.4373.6873.3573.59+0.05+0.07%2,437,600
Oct 15, 202673.6673.7373.4673.54+0.47+0.64%1,775,000
Oct 14, 202672.5973.1572.5873.07+0.04+0.05%3,025,400
Oct 13, 202673.0973.1472.9373.03+0.07+0.10%2,943,900
Oct 12, 202672.8672.9972.8672.96+0.04+0.05%1,440,500
Oct 9, 202672.9072.9672.8072.92-0.05-0.07%2,490,500
Oct 8, 202672.7273.0172.6472.97+0.19+0.26%3,374,400
Oct 7, 202672.4372.8472.4072.78+0.02+0.03%2,715,500
Oct 6, 202672.7172.8672.6672.76+0.17+0.23%1,955,900
Oct 5, 202672.5672.6472.4172.59-0.02-0.03%2,519,600
Oct 2, 202672.9773.0372.5472.61-0.18-0.25%2,875,800
Oct 1, 202672.4472.9172.3172.79-0.07-0.10%2,511,800
Sep 30, 202673.0373.1072.7572.86-0.08-0.11%2,397,800
Sep 29, 202672.9772.9972.7472.94-0.02-0.03%2,566,200
Sep 28, 202672.9873.0872.8072.96-0.38-0.52%1,791,000
Sep 25, 202673.2273.3573.0373.34+0.20+0.27%2,520,400
Sep 24, 202673.5373.6273.1473.14-0.35-0.48%2,760,700
Sep 23, 202674.0674.0673.3573.49-0.70-0.94%3,231,800
Sep 22, 202674.2374.2674.0774.190.000.00%2,098,900
Sep 21, 202674.1774.2374.0974.19+0.23+0.31%1,304,200
Sep 18, 202674.0574.0873.9373.96-0.28-0.38%1,610,000
Sep 17, 202674.2174.2774.1474.24+0.36+0.49%1,353,300
Sep 16, 202674.0774.3573.8673.88-0.05-0.07%2,117,200
Sep 15, 202673.9273.9973.8773.93-0.06-0.08%2,390,400
Sep 14, 202673.9774.2173.8773.99-0.07-0.09%1,980,800
Sep 11, 202674.3074.3474.0374.06-0.10-0.13%1,427,500
Sep 10, 202674.3474.4574.1374.16-0.53-0.71%2,440,200
Sep 9, 202674.8274.8674.6374.69-0.18-0.24%1,507,100
Sep 8, 202674.9574.9974.8074.87-0.07-0.09%1,719,900
Sep 4, 202674.9675.0374.9174.94-0.02-0.03%1,673,500
Sep 3, 202675.0975.1174.9674.96+0.08+0.11%1,624,500
Sep 2, 202674.8874.9074.7974.88+0.05+0.07%1,357,200
Sep 1, 202674.9275.0474.8174.83-0.53-0.70%1,809,900
Aug 31, 202675.3775.3875.2975.36-0.05-0.07%1,403,500
Aug 28, 202675.7075.8175.4175.41-0.30-0.40%1,046,200
Aug 27, 202675.7775.8275.6775.71-0.06-0.08%1,509,200
Aug 26, 202675.7675.8075.7075.77-0.13-0.17%829,600
Aug 25, 202675.7575.9175.7275.90+0.36+0.48%1,410,500
Aug 24, 202675.4875.6275.4775.54+0.11+0.15%2,994,000
Aug 21, 202675.4975.5075.3875.43-0.09-0.12%1,119,000
Aug 20, 202675.5175.6375.4675.52-0.26-0.34%1,253,900
Aug 19, 202675.7775.7975.6175.78+0.29+0.38%1,164,800
Aug 18, 202675.3775.5475.3475.49+0.04+0.05%1,021,700
Aug 17, 202675.5275.5975.4475.45-0.15-0.20%1,571,900
Aug 14, 202675.7675.8175.5675.60-0.16-0.21%948,700

65 days, newest first. Daily bars as drawn on the BIV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.