Vanguard Intermediate-Term Bond ETF (BIV)

Last Price77.88

Change-0.22 (-0.28%)

NYSE · Last Trade: Jan 1st, 11:58 AM EST

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

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	78.00	78.06	77.88	77.88	2,220,332	77.88
12/30/2025	78.05	78.14	78.02	78.10	2,585,202	78.10
12/29/2025	78.10	78.15	78.04	78.15	2,061,029	78.15
12/26/2025	78.07	78.12	77.95	78.05	1,354,162	78.05
12/24/2025	77.85	77.97	77.83	77.95	1,225,111	77.95
12/23/2025	77.63	77.80	77.61	77.77	1,641,791	77.77
12/22/2025	77.81	77.83	77.76	77.81	1,965,358	77.81
12/19/2025	77.90	77.95	77.82	77.85	2,829,004	77.85
12/18/2025	77.99	78.03	77.89	77.99	2,267,264	77.99
12/17/2025	78.02	78.11	78.00	78.08	1,579,166	77.80
12/16/2025	77.91	78.11	77.90	78.09	1,504,101	77.81
12/15/2025	78.03	78.08	77.89	77.94	1,302,886	77.66
12/12/2025	77.88	77.92	77.84	77.87	1,750,685	77.59
12/11/2025	78.22	78.25	78.03	78.04	2,239,954	77.76
12/10/2025	77.76	78.08	77.74	78.05	2,156,613	77.77
12/09/2025	77.99	77.99	77.77	77.80	1,598,482	77.52
12/08/2025	78.01	78.01	77.78	77.89	2,442,748	77.61
12/05/2025	78.18	78.18	77.99	78.05	1,501,965	77.77
12/04/2025	78.22	78.23	78.11	78.15	1,590,478	77.87
12/03/2025	78.30	78.37	78.22	78.35	2,801,705	78.07
12/02/2025	78.12	78.22	78.07	78.18	1,785,950	77.90
12/01/2025	78.16	78.22	78.10	78.13	1,658,649	77.85
11/28/2025	78.80	78.83	78.64	78.72	1,074,068	78.18
11/26/2025	78.66	78.83	78.57	78.83	2,087,365	78.29
11/25/2025	78.57	78.81	78.54	78.72	2,285,925	78.18
11/24/2025	78.47	78.55	78.39	78.54	1,880,687	78.00
11/21/2025	78.40	78.43	78.25	78.39	2,134,547	77.85
11/20/2025	78.14	78.23	78.09	78.16	1,900,815	77.62
11/19/2025	78.15	78.17	77.98	78.03	1,576,863	77.49
11/18/2025	78.15	78.21	77.97	78.07	1,788,698	77.53
11/17/2025	77.94	78.03	77.92	77.96	1,517,060	77.42
11/14/2025	78.16	78.18	77.90	77.91	2,363,726	77.37
11/13/2025	78.05	78.14	78.00	78.02	1,506,775	77.48
11/12/2025	78.21	78.26	78.17	78.22	1,366,473	77.68
11/11/2025	78.19	78.28	78.06	78.28	1,045,816	77.74
11/10/2025	78.02	78.08	77.99	78.00	1,637,833	77.46
11/07/2025	78.01	78.18	77.90	78.06	1,578,115	77.52
11/06/2025	78.00	78.10	77.97	78.08	1,358,067	77.54
11/05/2025	77.94	77.97	77.71	77.73	2,555,288	77.19
11/04/2025	77.95	78.07	77.91	77.99	1,683,657	77.45
11/03/2025	77.89	77.94	77.83	77.90	1,954,755	77.36
10/31/2025	78.32	78.36	78.21	78.24	1,767,162	77.43
10/30/2025	78.15	78.37	78.12	78.26	2,213,587	77.45
10/29/2025	78.80	78.80	78.36	78.39	1,934,513	77.58
10/28/2025	78.74	78.83	78.70	78.82	1,531,122	78.01
10/27/2025	78.69	78.79	78.59	78.77	1,865,585	77.96
10/24/2025	78.80	78.80	78.66	78.75	1,442,812	77.94
10/23/2025	78.73	78.78	78.65	78.67	1,507,860	77.86
10/22/2025	78.80	78.86	78.73	78.84	2,081,663	78.03
10/21/2025	78.87	78.91	78.81	78.83	1,264,139	78.02
10/20/2025	78.69	78.75	78.65	78.75	1,330,907	77.94
10/17/2025	78.69	78.69	78.56	78.63	1,499,954	77.82
10/16/2025	78.45	78.77	78.40	78.76	2,109,048	77.95
10/15/2025	78.55	78.62	78.42	78.48	1,413,910	77.67
10/14/2025	78.35	78.54	78.31	78.50	1,443,040	77.69
10/13/2025	78.26	78.39	78.17	78.39	863,036	77.58
10/10/2025	78.13	78.31	78.06	78.23	1,717,184	77.42
10/09/2025	77.94	77.95	77.86	77.90	1,212,048	77.10
10/08/2025	78.14	78.14	77.97	77.99	1,100,400	77.19
10/07/2025	77.95	78.09	77.90	78.02	1,216,234	77.22
10/06/2025	77.89	78.01	77.85	77.88	1,277,451	77.08
10/03/2025	78.17	78.20	78.03	78.04	1,769,423	77.24
10/02/2025	78.05	78.20	78.00	78.18	2,005,855	77.37
10/01/2025	78.13	78.14	77.96	78.09	2,043,045	77.29