BIV Historical Prices
Vanguard Intermediate-Term Bond ETF · daily open, high, low, close & volume
Trading days
250
Period high
79.08
Period low
72.31
Period change
-6.01%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 73.25 | 73.40 | 73.20 | 73.23 | -0.15% | 1,581,213 |
| Nov 12, 2026 | 73.72 | 73.74 | 73.34 | 73.34 | -0.70% | 2,915,918 |
| Nov 11, 2026 | 73.83 | 73.89 | 73.74 | 73.86 | -0.05% | 1,211,764 |
| Nov 10, 2026 | 73.99 | 74.04 | 73.75 | 73.90 | -0.70% | 2,423,031 |
| Nov 9, 2026 | 74.56 | 74.59 | 74.36 | 74.42 | -0.01% | 1,374,475 |
| Nov 6, 2026 | 74.42 | 74.64 | 74.34 | 74.43 | -0.15% | 2,667,773 |
| Nov 5, 2026 | 74.19 | 74.64 | 74.18 | 74.54 | +0.28% | 1,771,064 |
| Nov 4, 2026 | 74.11 | 74.36 | 73.97 | 74.33 | +0.51% | 2,095,985 |
| Nov 3, 2026 | 74.04 | 74.05 | 73.86 | 73.95 | -0.22% | 2,027,023 |
| Nov 2, 2026 | 74.15 | 74.34 | 74.05 | 74.11 | -0.38% | 1,695,138 |
| Oct 30, 2026 | 74.32 | 74.42 | 74.20 | 74.39 | +0.39% | 1,675,923 |
| Oct 29, 2026 | 74.02 | 74.23 | 73.97 | 74.10 | +0.31% | 1,607,040 |
| Oct 28, 2026 | 74.01 | 74.05 | 73.76 | 73.87 | -0.19% | 2,703,489 |
| Oct 27, 2026 | 73.94 | 74.04 | 73.89 | 74.01 | +0.08% | 2,891,489 |
| Oct 26, 2026 | 74.00 | 74.09 | 73.90 | 73.95 | +0.03% | 1,795,454 |
| Oct 23, 2026 | 74.02 | 74.08 | 73.89 | 73.93 | -0.19% | 1,677,166 |
| Oct 22, 2026 | 73.72 | 74.19 | 73.66 | 74.07 | +0.94% | 2,320,115 |
| Oct 21, 2026 | 73.49 | 73.56 | 73.22 | 73.38 | -0.04% | 2,706,931 |
| Oct 20, 2026 | 73.41 | 73.61 | 73.30 | 73.41 | +0.15% | 2,015,610 |
| Oct 19, 2026 | 73.50 | 73.53 | 73.26 | 73.30 | -0.39% | 1,582,841 |
| Oct 16, 2026 | 73.43 | 73.67 | 73.35 | 73.59 | +0.07% | 2,437,602 |
| Oct 15, 2026 | 73.66 | 73.72 | 73.45 | 73.54 | +0.64% | 1,775,043 |
| Oct 14, 2026 | 72.59 | 73.14 | 72.58 | 73.07 | +0.05% | 3,025,383 |
| Oct 13, 2026 | 73.09 | 73.14 | 72.93 | 73.03 | +0.10% | 2,945,373 |
| Oct 12, 2026 | 72.86 | 72.99 | 72.86 | 72.96 | +0.05% | 1,446,419 |
| Oct 9, 2026 | 72.90 | 72.96 | 72.80 | 72.92 | -0.07% | 2,490,556 |
| Oct 8, 2026 | 72.72 | 73.01 | 72.64 | 72.97 | +0.26% | 3,374,371 |
| Oct 7, 2026 | 72.43 | 72.84 | 72.40 | 72.78 | +0.03% | 2,715,553 |
| Oct 6, 2026 | 72.71 | 72.86 | 72.66 | 72.76 | +0.23% | 1,955,919 |
| Oct 5, 2026 | 72.56 | 72.64 | 72.41 | 72.59 | -0.03% | 2,519,596 |
| Oct 2, 2026 | 72.97 | 73.03 | 72.54 | 72.61 | -0.25% | 2,875,824 |
| Oct 1, 2026 | 72.44 | 72.91 | 72.31 | 72.79 | -0.10% | 2,512,882 |
| Sep 30, 2026 | 73.03 | 73.10 | 72.75 | 72.86 | -0.11% | 2,397,844 |
| Sep 29, 2026 | 72.97 | 72.98 | 72.74 | 72.94 | -0.03% | 2,566,195 |
| Sep 28, 2026 | 72.98 | 73.08 | 72.80 | 72.96 | -0.52% | 1,790,963 |
| Sep 25, 2026 | 73.22 | 73.34 | 73.03 | 73.34 | +0.27% | 2,520,383 |
| Sep 24, 2026 | 73.53 | 73.62 | 73.14 | 73.14 | -0.48% | 2,760,715 |
| Sep 23, 2026 | 74.06 | 74.06 | 73.35 | 73.49 | -0.94% | 3,231,832 |
| Sep 22, 2026 | 74.23 | 74.26 | 74.07 | 74.19 | +0.00% | 2,100,715 |
| Sep 21, 2026 | 74.17 | 74.23 | 74.09 | 74.19 | +0.31% | 1,304,210 |
| Sep 18, 2026 | 74.05 | 74.08 | 73.93 | 73.96 | -0.38% | 1,609,977 |
| Sep 17, 2026 | 74.21 | 74.27 | 74.14 | 74.24 | +0.49% | 1,354,267 |
| Sep 16, 2026 | 74.07 | 74.35 | 73.86 | 73.88 | -0.07% | 2,119,029 |
| Sep 15, 2026 | 73.92 | 73.99 | 73.87 | 73.93 | -0.08% | 2,391,906 |
| Sep 14, 2026 | 73.97 | 74.21 | 73.86 | 73.99 | -0.09% | 1,981,923 |
| Sep 11, 2026 | 74.30 | 74.34 | 74.03 | 74.06 | -0.13% | 1,429,137 |
| Sep 10, 2026 | 74.34 | 74.45 | 74.13 | 74.16 | -0.71% | 2,442,365 |
| Sep 9, 2026 | 74.82 | 74.86 | 74.63 | 74.69 | -0.24% | 1,508,967 |
| Sep 8, 2026 | 74.95 | 74.99 | 74.80 | 74.87 | -0.09% | 1,719,931 |
| Sep 4, 2026 | 74.96 | 75.03 | 74.91 | 74.94 | -0.03% | 1,673,988 |
| Sep 3, 2026 | 75.09 | 75.11 | 74.96 | 74.96 | +0.11% | 1,624,525 |
| Sep 2, 2026 | 74.88 | 74.90 | 74.79 | 74.88 | -0.64% | 1,357,185 |
| Aug 31, 2026 | 75.37 | 75.38 | 75.29 | 75.36 | -0.07% | 1,403,713 |
| Aug 28, 2026 | 75.70 | 75.81 | 75.41 | 75.41 | -0.40% | 1,046,220 |
| Aug 27, 2026 | 75.77 | 75.81 | 75.67 | 75.71 | -0.08% | 1,509,227 |
| Aug 26, 2026 | 75.76 | 75.80 | 75.70 | 75.77 | -0.17% | 829,631 |
| Aug 25, 2026 | 75.75 | 75.91 | 75.72 | 75.90 | +0.48% | 1,410,506 |
| Aug 24, 2026 | 75.48 | 75.61 | 75.47 | 75.54 | +0.15% | 2,994,030 |
| Aug 21, 2026 | 75.49 | 75.50 | 75.38 | 75.43 | -0.12% | 1,121,132 |
| Aug 20, 2026 | 75.51 | 75.63 | 75.46 | 75.52 | -0.34% | 1,252,850 |
| Aug 19, 2026 | 75.77 | 75.78 | 75.61 | 75.78 | +0.38% | 1,164,836 |
| Aug 18, 2026 | 75.37 | 75.54 | 75.33 | 75.49 | +0.05% | 1,021,788 |
| Aug 17, 2026 | 75.52 | 75.59 | 75.44 | 75.45 | -0.20% | 1,571,920 |
| Aug 14, 2026 | 75.76 | 75.81 | 75.56 | 75.60 | -0.21% | 948,677 |
| Aug 13, 2026 | 75.77 | 75.93 | 75.75 | 75.76 | +0.32% | 1,071,577 |
| Aug 12, 2026 | 75.64 | 75.69 | 75.50 | 75.52 | +0.08% | 1,792,025 |
| Aug 11, 2026 | 75.52 | 75.58 | 75.45 | 75.46 | +0.08% | 1,389,407 |
| Aug 10, 2026 | 75.52 | 75.58 | 75.39 | 75.40 | -0.38% | 1,315,616 |
| Aug 7, 2026 | 75.77 | 75.81 | 75.61 | 75.69 | +0.20% | 1,344,683 |
| Aug 6, 2026 | 75.64 | 75.68 | 75.49 | 75.54 | -0.30% | 1,195,123 |
| Aug 5, 2026 | 75.70 | 75.81 | 75.66 | 75.77 | +0.04% | 1,689,230 |
| Aug 4, 2026 | 75.66 | 75.76 | 75.65 | 75.74 | +0.42% | 1,630,405 |
| Aug 3, 2026 | 75.37 | 75.45 | 75.31 | 75.42 | -0.16% | 1,564,159 |
| Jul 31, 2026 | 75.55 | 75.62 | 75.39 | 75.54 | -0.20% | 1,293,563 |
| Jul 30, 2026 | 75.69 | 75.76 | 75.64 | 75.69 | +0.11% | 1,479,895 |
| Jul 29, 2026 | 75.77 | 75.88 | 75.60 | 75.61 | -0.33% | 1,072,078 |
| Jul 28, 2026 | 75.75 | 75.94 | 75.74 | 75.86 | +0.25% | 1,057,621 |
| Jul 27, 2026 | 75.64 | 75.74 | 75.61 | 75.67 | +0.21% | 1,312,795 |
| Jul 24, 2026 | 75.50 | 75.64 | 75.47 | 75.51 | +0.12% | 1,504,350 |
| Jul 23, 2026 | 75.38 | 75.46 | 75.34 | 75.42 | -0.26% | 1,580,815 |
| Jul 22, 2026 | 75.73 | 75.75 | 75.61 | 75.62 | -0.20% | 1,208,057 |
| Jul 21, 2026 | 75.86 | 75.88 | 75.75 | 75.77 | -0.22% | 1,319,220 |
| Jul 20, 2026 | 76.08 | 76.11 | 75.88 | 75.94 | -0.26% | 1,095,477 |
| Jul 17, 2026 | 76.23 | 76.32 | 76.11 | 76.14 | +0.07% | 8,012,646 |
| Jul 16, 2026 | 76.00 | 76.11 | 75.97 | 76.09 | -0.05% | 1,209,279 |
| Jul 15, 2026 | 75.99 | 76.19 | 75.99 | 76.13 | +0.28% | 1,348,298 |
| Jul 14, 2026 | 75.93 | 76.06 | 75.86 | 75.92 | +0.26% | 1,570,744 |
| Jul 13, 2026 | 75.91 | 75.94 | 75.72 | 75.72 | -0.39% | 1,771,494 |
| Jul 10, 2026 | 76.10 | 76.20 | 75.96 | 76.02 | -0.08% | 1,397,106 |
| Jul 9, 2026 | 76.01 | 76.20 | 76.00 | 76.08 | +0.16% | 1,243,020 |
| Jul 8, 2026 | 75.96 | 76.00 | 75.83 | 75.96 | -0.18% | 1,685,033 |
| Jul 7, 2026 | 76.28 | 76.36 | 76.07 | 76.10 | -0.47% | 1,645,036 |
| Jul 6, 2026 | 76.41 | 76.51 | 76.34 | 76.46 | +0.04% | 1,370,534 |
| Jul 2, 2026 | 76.38 | 76.48 | 76.32 | 76.43 | +0.16% | 1,183,436 |
| Jul 1, 2026 | 76.31 | 76.41 | 76.27 | 76.31 | -0.51% | 1,323,831 |
| Jun 30, 2026 | 76.91 | 76.94 | 76.70 | 76.70 | -0.43% | 2,902,224 |
| Jun 29, 2026 | 76.96 | 77.03 | 76.94 | 77.03 | +0.05% | 1,330,041 |
| Jun 26, 2026 | 76.85 | 77.03 | 76.85 | 76.99 | +0.18% | 1,203,098 |
| Jun 25, 2026 | 76.87 | 76.97 | 76.83 | 76.85 | +0.09% | 1,191,798 |
| Jun 24, 2026 | 76.67 | 76.81 | 76.64 | 76.78 | +0.47% | 1,201,559 |
| Jun 23, 2026 | 76.41 | 76.50 | 76.38 | 76.42 | +0.10% | 1,275,791 |
| Jun 22, 2026 | 76.37 | 76.39 | 76.28 | 76.34 | -0.25% | 1,254,573 |
| Jun 18, 2026 | 76.61 | 76.70 | 76.51 | 76.53 | +0.29% | 1,539,714 |
| Jun 17, 2026 | 76.68 | 76.73 | 76.30 | 76.31 | -0.48% | 1,863,599 |
| Jun 16, 2026 | 76.62 | 76.77 | 76.59 | 76.68 | +0.16% | 954,822 |
| Jun 15, 2026 | 76.65 | 76.69 | 76.55 | 76.56 | +0.10% | 1,160,148 |
| Jun 12, 2026 | 76.47 | 76.55 | 76.33 | 76.48 | -0.13% | 1,646,488 |
| Jun 11, 2026 | 76.17 | 76.61 | 76.14 | 76.58 | +0.63% | 1,932,525 |
| Jun 10, 2026 | 76.20 | 76.25 | 76.04 | 76.10 | -0.11% | 1,421,229 |
| Jun 9, 2026 | 76.13 | 76.20 | 76.03 | 76.18 | +0.22% | 1,777,933 |
| Jun 8, 2026 | 76.16 | 76.21 | 76.00 | 76.01 | -0.05% | 1,523,268 |
| Jun 5, 2026 | 76.15 | 76.16 | 76.01 | 76.05 | -0.51% | 1,556,220 |
| Jun 4, 2026 | 76.46 | 76.53 | 76.41 | 76.44 | +0.13% | 1,144,827 |
| Jun 3, 2026 | 76.30 | 76.39 | 76.25 | 76.34 | -0.22% | 1,622,924 |
| Jun 2, 2026 | 76.57 | 76.57 | 76.45 | 76.51 | +0.08% | 1,761,706 |
| Jun 1, 2026 | 76.28 | 76.82 | 76.22 | 76.45 | -0.52% | 1,781,318 |
| May 29, 2026 | 76.84 | 76.94 | 76.80 | 76.85 | +0.12% | 1,291,134 |
| May 28, 2026 | 76.63 | 76.86 | 76.57 | 76.76 | +0.18% | 1,649,970 |
| May 27, 2026 | 76.62 | 76.72 | 76.58 | 76.62 | +0.05% | 1,323,835 |
| May 26, 2026 | 76.61 | 76.67 | 76.47 | 76.58 | +0.37% | 1,304,521 |
| May 22, 2026 | 76.37 | 76.40 | 76.14 | 76.30 | +0.09% | 1,479,531 |
| May 21, 2026 | 75.98 | 76.27 | 75.88 | 76.23 | +0.04% | 2,681,322 |
| May 20, 2026 | 75.76 | 76.25 | 75.75 | 76.20 | +0.62% | 2,158,780 |
| May 19, 2026 | 75.77 | 75.85 | 75.63 | 75.73 | -0.38% | 2,011,213 |
| May 18, 2026 | 76.15 | 76.22 | 75.92 | 76.02 | -0.05% | 1,955,603 |
| May 15, 2026 | 76.18 | 76.21 | 76.05 | 76.06 | -0.65% | 1,848,872 |
| May 14, 2026 | 76.75 | 76.77 | 76.55 | 76.56 | -0.08% | 1,262,256 |
| May 13, 2026 | 76.57 | 76.63 | 76.45 | 76.62 | +0.04% | 1,343,980 |
| May 12, 2026 | 76.64 | 76.65 | 76.56 | 76.59 | -0.30% | 1,374,301 |
| May 11, 2026 | 76.94 | 76.96 | 76.81 | 76.82 | -0.25% | 1,010,134 |
| May 8, 2026 | 77.04 | 77.09 | 76.97 | 77.01 | +0.27% | 2,086,130 |
| May 7, 2026 | 77.16 | 77.16 | 76.78 | 76.80 | -0.30% | 1,730,457 |
| May 6, 2026 | 76.97 | 77.06 | 76.94 | 77.03 | +0.44% | 1,259,215 |
| May 5, 2026 | 76.68 | 76.77 | 76.61 | 76.69 | +0.13% | 1,661,682 |
| May 4, 2026 | 76.70 | 76.70 | 76.42 | 76.59 | -0.30% | 1,569,872 |
| May 1, 2026 | 76.78 | 77.04 | 76.73 | 76.82 | -0.26% | 2,069,752 |
| Apr 30, 2026 | 77.05 | 77.10 | 76.95 | 77.02 | +0.20% | 1,697,756 |
| Apr 29, 2026 | 77.06 | 77.08 | 76.78 | 76.87 | -0.45% | 2,432,747 |
| Apr 28, 2026 | 77.16 | 77.22 | 77.09 | 77.22 | -0.08% | 1,236,517 |
| Apr 27, 2026 | 77.35 | 77.41 | 77.22 | 77.28 | -0.18% | 1,217,057 |
| Apr 24, 2026 | 77.25 | 77.46 | 77.18 | 77.42 | +0.16% | 1,464,835 |
| Apr 23, 2026 | 77.44 | 77.49 | 77.16 | 77.30 | -0.17% | 1,259,878 |
| Apr 22, 2026 | 77.53 | 77.55 | 77.42 | 77.43 | +0.12% | 1,329,712 |
| Apr 21, 2026 | 77.53 | 77.57 | 77.33 | 77.34 | -0.39% | 1,866,713 |
| Apr 20, 2026 | 77.67 | 77.69 | 77.53 | 77.64 | -0.01% | 1,422,097 |
| Apr 17, 2026 | 77.68 | 77.78 | 77.61 | 77.65 | +0.43% | 1,127,696 |
| Apr 16, 2026 | 77.51 | 77.55 | 77.29 | 77.32 | -0.17% | 1,198,751 |
| Apr 15, 2026 | 77.50 | 77.50 | 77.39 | 77.45 | -0.14% | 1,074,096 |
| Apr 14, 2026 | 77.35 | 77.57 | 77.33 | 77.56 | +0.27% | 1,477,685 |
| Apr 13, 2026 | 77.15 | 77.36 | 77.10 | 77.35 | +0.25% | 1,296,340 |
| Apr 10, 2026 | 77.28 | 77.31 | 77.15 | 77.16 | -0.19% | 2,678,601 |
| Apr 9, 2026 | 77.22 | 77.43 | 77.11 | 77.31 | +0.08% | 1,319,046 |
| Apr 8, 2026 | 77.47 | 77.49 | 77.19 | 77.25 | +0.23% | 3,617,157 |
| Apr 7, 2026 | 76.94 | 77.11 | 76.69 | 77.07 | +0.20% | 2,016,707 |
| Apr 6, 2026 | 76.90 | 77.01 | 76.76 | 76.92 | -0.21% | 2,004,106 |
| Apr 2, 2026 | 76.82 | 77.17 | 76.80 | 77.08 | +0.23% | 2,069,818 |
| Apr 1, 2026 | 76.87 | 77.05 | 76.84 | 76.90 | -0.36% | 2,447,375 |
| Mar 31, 2026 | 77.16 | 77.31 | 77.06 | 77.18 | +0.32% | 2,825,967 |
| Mar 30, 2026 | 76.92 | 77.05 | 76.86 | 76.93 | +0.54% | 2,870,234 |
| Mar 27, 2026 | 76.35 | 76.62 | 76.32 | 76.52 | +0.00% | 2,706,282 |
| Mar 26, 2026 | 76.81 | 76.91 | 76.50 | 76.52 | -0.71% | 2,816,862 |
| Mar 25, 2026 | 77.09 | 77.16 | 76.94 | 77.07 | +0.39% | 2,419,395 |
| Mar 24, 2026 | 76.70 | 76.93 | 76.59 | 76.77 | -0.29% | 3,810,858 |
| Mar 23, 2026 | 76.80 | 77.16 | 76.73 | 76.99 | +0.38% | 4,693,799 |
| Mar 20, 2026 | 77.04 | 77.06 | 76.69 | 76.70 | -0.84% | 2,818,556 |
| Mar 19, 2026 | 77.07 | 77.43 | 77.00 | 77.35 | +0.06% | 3,345,562 |
| Mar 18, 2026 | 77.54 | 77.61 | 77.29 | 77.30 | -0.45% | 3,413,932 |
| Mar 17, 2026 | 77.58 | 77.68 | 77.55 | 77.65 | +0.26% | 1,602,711 |
| Mar 16, 2026 | 77.47 | 77.51 | 77.35 | 77.45 | +0.38% | 1,786,288 |
| Mar 13, 2026 | 77.40 | 77.47 | 77.11 | 77.16 | -0.13% | 2,334,300 |
| Mar 12, 2026 | 77.46 | 77.51 | 77.16 | 77.26 | -0.44% | 2,582,610 |
| Mar 11, 2026 | 77.78 | 77.80 | 77.55 | 77.60 | -0.42% | 2,328,256 |
| Mar 10, 2026 | 78.10 | 78.18 | 77.91 | 77.93 | -0.29% | 1,860,360 |
| Mar 9, 2026 | 77.84 | 78.20 | 77.77 | 78.16 | +0.30% | 2,323,095 |
| Mar 6, 2026 | 77.79 | 78.14 | 77.74 | 77.93 | -0.12% | 2,385,125 |
| Mar 5, 2026 | 77.99 | 78.08 | 77.92 | 78.02 | -0.32% | 2,806,861 |
| Mar 4, 2026 | 78.32 | 78.38 | 78.23 | 78.27 | -0.09% | 2,882,547 |
| Mar 3, 2026 | 78.07 | 78.44 | 78.01 | 78.34 | -0.09% | 2,393,676 |
| Mar 2, 2026 | 78.52 | 78.54 | 78.30 | 78.41 | -0.78% | 2,399,660 |
| Feb 27, 2026 | 78.98 | 79.08 | 78.93 | 79.03 | +0.27% | 1,861,327 |
| Feb 26, 2026 | 78.72 | 78.83 | 78.70 | 78.82 | +0.17% | 2,204,596 |
| Feb 25, 2026 | 78.65 | 78.75 | 78.64 | 78.69 | -0.06% | 1,513,038 |
| Feb 24, 2026 | 78.75 | 78.77 | 78.67 | 78.74 | -0.06% | 1,601,271 |
| Feb 23, 2026 | 78.63 | 78.84 | 78.62 | 78.79 | +0.29% | 1,800,197 |
| Feb 20, 2026 | 78.56 | 78.58 | 78.43 | 78.56 | +0.01% | 1,902,077 |
| Feb 19, 2026 | 78.45 | 78.58 | 78.41 | 78.55 | +0.08% | 1,850,849 |
| Feb 18, 2026 | 78.49 | 78.55 | 78.46 | 78.49 | -0.15% | 2,378,450 |
| Feb 17, 2026 | 78.60 | 78.64 | 78.55 | 78.61 | +0.01% | 1,774,404 |
| Feb 13, 2026 | 78.55 | 78.61 | 78.51 | 78.60 | +0.33% | 2,053,835 |
| Feb 12, 2026 | 78.10 | 78.34 | 78.03 | 78.34 | +0.46% | 2,186,041 |
| Feb 11, 2026 | 77.92 | 78.10 | 77.90 | 77.98 | -0.18% | 2,133,608 |
| Feb 10, 2026 | 78.10 | 78.19 | 78.06 | 78.12 | +0.27% | 1,606,557 |
| Feb 9, 2026 | 77.85 | 77.94 | 77.81 | 77.91 | +0.04% | 1,622,872 |
| Feb 6, 2026 | 77.91 | 77.92 | 77.78 | 77.88 | -0.03% | 2,121,887 |
| Feb 5, 2026 | 77.70 | 77.91 | 77.64 | 77.90 | +0.52% | 2,141,920 |
| Feb 4, 2026 | 77.45 | 77.57 | 77.43 | 77.50 | -0.04% | 3,833,178 |
| Feb 3, 2026 | 77.45 | 77.54 | 77.43 | 77.53 | +0.04% | 2,098,327 |
| Feb 2, 2026 | 77.63 | 77.65 | 77.45 | 77.50 | -0.48% | 2,707,323 |
| Jan 30, 2026 | 77.89 | 77.94 | 77.83 | 77.87 | -0.01% | 2,138,626 |
| Jan 29, 2026 | 77.75 | 77.93 | 77.69 | 77.88 | +0.09% | 2,584,332 |
| Jan 28, 2026 | 77.84 | 77.85 | 77.69 | 77.81 | -0.06% | 1,897,333 |
| Jan 27, 2026 | 77.87 | 77.95 | 77.83 | 77.86 | -0.04% | 1,689,647 |
| Jan 26, 2026 | 77.92 | 77.95 | 77.87 | 77.89 | +0.09% | 1,672,168 |
| Jan 23, 2026 | 77.73 | 77.82 | 77.67 | 77.82 | +0.10% | 2,162,898 |
| Jan 22, 2026 | 77.68 | 77.77 | 77.63 | 77.74 | +0.00% | 3,254,432 |
| Jan 21, 2026 | 77.62 | 77.76 | 77.54 | 77.74 | +0.28% | 3,066,137 |
| Jan 20, 2026 | 77.53 | 77.63 | 77.46 | 77.52 | -0.32% | 3,527,860 |
| Jan 16, 2026 | 77.95 | 77.95 | 77.74 | 77.77 | -0.24% | 1,850,652 |
| Jan 15, 2026 | 78.12 | 78.13 | 77.96 | 77.96 | -0.19% | 1,799,961 |
| Jan 14, 2026 | 78.05 | 78.18 | 78.03 | 78.11 | +0.14% | 3,053,095 |
| Jan 13, 2026 | 78.00 | 78.06 | 77.92 | 78.00 | +0.14% | 2,039,349 |
| Jan 12, 2026 | 77.87 | 77.97 | 77.83 | 77.89 | -0.09% | 2,389,660 |
| Jan 9, 2026 | 77.88 | 78.03 | 77.81 | 77.96 | +0.09% | 2,577,294 |
| Jan 8, 2026 | 77.90 | 77.96 | 77.89 | 77.89 | -0.24% | 2,163,291 |
| Jan 7, 2026 | 78.14 | 78.14 | 78.01 | 78.08 | +0.08% | 2,309,502 |
| Jan 6, 2026 | 77.95 | 78.02 | 77.86 | 78.02 | +0.01% | 2,000,174 |
| Jan 5, 2026 | 77.93 | 78.04 | 77.89 | 78.01 | +0.21% | 2,151,553 |
| Jan 2, 2026 | 77.98 | 77.98 | 77.80 | 77.85 | -0.04% | 2,047,851 |
| Dec 31, 2025 | 78.00 | 78.06 | 77.88 | 77.88 | -0.28% | 2,220,355 |
| Dec 30, 2025 | 78.05 | 78.14 | 78.02 | 78.10 | -0.06% | 2,585,201 |
| Dec 29, 2025 | 78.10 | 78.15 | 78.04 | 78.15 | +0.13% | 2,060,187 |
| Dec 26, 2025 | 78.07 | 78.12 | 77.95 | 78.05 | +0.13% | 1,354,162 |
| Dec 24, 2025 | 77.85 | 77.97 | 77.83 | 77.95 | +0.23% | 1,225,109 |
| Dec 23, 2025 | 77.63 | 77.80 | 77.61 | 77.77 | -0.05% | 1,641,638 |
| Dec 22, 2025 | 77.81 | 77.83 | 77.76 | 77.81 | -0.05% | 1,965,329 |
| Dec 19, 2025 | 77.90 | 77.95 | 77.82 | 77.85 | -0.18% | 2,828,776 |
| Dec 18, 2025 | 77.99 | 78.03 | 77.89 | 77.99 | -0.12% | 2,267,090 |
| Dec 17, 2025 | 78.02 | 78.11 | 78.00 | 78.08 | -0.01% | 1,579,045 |
| Dec 16, 2025 | 77.91 | 78.11 | 77.90 | 78.09 | +0.19% | 1,503,999 |
| Dec 15, 2025 | 78.03 | 78.08 | 77.89 | 77.94 | +0.09% | 1,302,788 |
| Dec 12, 2025 | 77.88 | 77.92 | 77.84 | 77.87 | -0.22% | 1,750,073 |
| Dec 11, 2025 | 78.22 | 78.25 | 78.03 | 78.04 | -0.01% | 2,239,952 |
| Dec 10, 2025 | 77.76 | 78.08 | 77.74 | 78.05 | +0.32% | 2,156,413 |
| Dec 9, 2025 | 77.99 | 77.99 | 77.77 | 77.80 | -0.12% | 1,580,463 |
| Dec 8, 2025 | 78.01 | 78.01 | 77.78 | 77.89 | -0.20% | 2,442,714 |
| Dec 5, 2025 | 78.18 | 78.18 | 77.99 | 78.05 | -0.13% | 1,501,410 |
| Dec 4, 2025 | 78.22 | 78.23 | 78.11 | 78.15 | -0.26% | 1,590,476 |
| Dec 3, 2025 | 78.30 | 78.37 | 78.22 | 78.35 | +0.22% | 2,801,501 |
| Dec 2, 2025 | 78.12 | 78.22 | 78.07 | 78.18 | +0.06% | 1,785,343 |
| Dec 1, 2025 | 78.16 | 78.22 | 78.10 | 78.13 | -0.75% | 1,658,456 |
| Nov 28, 2025 | 78.80 | 78.83 | 78.64 | 78.72 | -0.14% | 1,073,625 |
| Nov 26, 2025 | 78.66 | 78.83 | 78.57 | 78.83 | +0.14% | 1,887,162 |
| Nov 25, 2025 | 78.57 | 78.81 | 78.54 | 78.72 | +0.23% | 2,285,582 |
| Nov 24, 2025 | 78.47 | 78.55 | 78.39 | 78.54 | +0.19% | 1,880,394 |
| Nov 21, 2025 | 78.40 | 78.43 | 78.25 | 78.39 | +0.29% | 2,134,244 |
| Nov 20, 2025 | 78.14 | 78.23 | 78.09 | 78.16 | +0.17% | 1,900,812 |
| Nov 19, 2025 | 78.15 | 78.17 | 77.98 | 78.03 | -0.05% | 1,576,860 |
| Nov 18, 2025 | 78.15 | 78.21 | 77.97 | 78.07 | +0.14% | 1,788,591 |
| Nov 17, 2025 | 77.94 | 78.03 | 77.92 | 77.96 | +0.06% | 1,516,857 |
| Nov 14, 2025 | 78.16 | 78.18 | 77.90 | 77.91 | -0.14% | 2,363,423 |
Daily open, high, low, close and volume for Vanguard Intermediate-Term Bond ETF (BIV). Showing 250 trading days. Unadjusted prices.