NYSEArca - Delayed Quote USD

Vanguard Intermediate-Term Bond Index Fund (BIV)

73.39 -0.19 (-0.26%)
At close: April 24 at 4:00 PM EDT
73.30 -0.09 (-0.12%)
After hours: April 24 at 4:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 73.45 73.46 73.26 73.39 73.39 1,134,700
Apr 23, 2024 73.37 73.77 73.32 73.58 73.58 1,122,000
Apr 22, 2024 73.36 73.46 73.30 73.42 73.42 1,092,500
Apr 19, 2024 73.48 73.48 73.32 73.37 73.37 871,500
Apr 18, 2024 73.48 73.48 73.22 73.29 73.29 1,233,400
Apr 17, 2024 73.39 73.56 73.28 73.48 73.48 1,271,700
Apr 16, 2024 73.10 73.21 72.97 73.13 73.13 1,149,300
Apr 15, 2024 73.49 73.49 73.19 73.34 73.34 1,584,500
Apr 12, 2024 73.88 73.96 73.80 73.82 73.82 1,283,300
Apr 11, 2024 73.80 73.88 73.50 73.59 73.59 1,152,700
Apr 10, 2024 73.98 74.00 73.59 73.68 73.68 1,318,600
Apr 9, 2024 74.52 74.63 74.49 74.58 74.58 1,256,100
Apr 8, 2024 74.33 74.39 74.26 74.31 74.31 1,243,700
Apr 5, 2024 74.54 74.68 74.44 74.46 74.46 1,035,400
Apr 4, 2024 74.78 74.84 74.57 74.80 74.80 974,300
Apr 3, 2024 74.32 74.63 74.25 74.63 74.63 970,700
Apr 2, 2024 74.42 74.56 74.31 74.56 74.56 1,076,500
Apr 1, 2024 0.23 Dividend
Apr 1, 2024 74.97 75.03 74.57 74.64 74.64 993,400
Mar 28, 2024 75.37 75.52 75.33 75.40 75.17 1,062,000
Mar 27, 2024 75.37 75.50 75.27 75.49 75.26 847,600
Mar 26, 2024 75.18 75.24 75.05 75.20 74.97 856,300
Mar 25, 2024 75.35 75.35 75.14 75.18 74.95 816,800
Mar 22, 2024 75.40 75.43 75.29 75.34 75.11 981,900
Mar 21, 2024 75.16 75.21 75.00 75.06 74.83 1,062,200
Mar 20, 2024 74.87 75.13 74.76 75.01 74.78 1,234,200
Mar 19, 2024 74.79 74.93 74.74 74.83 74.60 954,700
Mar 18, 2024 74.70 74.76 74.58 74.64 74.41 1,354,700
Mar 15, 2024 74.77 74.81 74.67 74.72 74.49 736,700
Mar 14, 2024 75.06 75.06 74.78 74.81 74.58 1,167,100
Mar 13, 2024 75.38 75.39 75.24 75.24 75.01 932,100
Mar 12, 2024 75.49 75.50 75.31 75.39 75.16 819,200
Mar 11, 2024 75.92 75.92 75.55 75.63 75.40 1,247,600
Mar 8, 2024 75.76 75.82 75.64 75.68 75.45 1,436,200
Mar 7, 2024 75.60 75.62 75.44 75.61 75.38 1,478,100
Mar 6, 2024 75.50 75.61 75.38 75.43 75.20 2,832,300
Mar 5, 2024 75.26 75.42 75.16 75.27 75.04 1,055,800
Mar 4, 2024 74.91 75.01 74.75 74.94 74.71 1,074,000
Mar 1, 2024 0.21 Dividend
Mar 1, 2024 74.70 75.13 74.50 75.10 74.87 1,117,100
Feb 29, 2024 74.88 75.07 74.88 74.96 74.52 1,302,600
Feb 28, 2024 74.72 74.84 74.68 74.84 74.40 900,700
Feb 27, 2024 74.76 74.83 74.63 74.67 74.23 1,256,900
Feb 26, 2024 74.92 74.92 74.64 74.80 74.36 1,119,000
Feb 23, 2024 74.72 74.99 74.70 74.93 74.49 1,554,500
Feb 22, 2024 74.72 74.81 74.59 74.70 74.26 1,147,300
Feb 21, 2024 74.93 74.95 74.64 74.70 74.26 1,610,100
Feb 20, 2024 74.91 74.98 74.80 74.92 74.48 1,407,000
Feb 16, 2024 74.64 74.74 74.58 74.72 74.28 906,500
Feb 15, 2024 75.09 75.11 74.89 75.00 74.56 923,000
Feb 14, 2024 74.64 74.86 74.60 74.77 74.33 1,472,100
Feb 13, 2024 74.72 74.77 74.49 74.51 74.07 1,033,700
Feb 12, 2024 75.25 75.31 75.11 75.25 74.81 1,084,500
Feb 9, 2024 75.16 75.19 75.08 75.16 74.72 2,034,300
Feb 8, 2024 75.36 75.40 75.20 75.26 74.82 1,214,700
Feb 7, 2024 75.50 75.73 75.43 75.50 75.05 1,960,100
Feb 6, 2024 75.34 75.70 75.32 75.62 75.17 2,022,000
Feb 5, 2024 75.54 75.54 75.17 75.26 74.82 1,564,100
Feb 2, 2024 75.90 76.01 75.71 75.86 75.41 1,758,900
Feb 1, 2024 0.23 Dividend
Feb 1, 2024 76.51 76.75 76.33 76.61 76.16 1,720,300
Jan 31, 2024 76.31 76.50 76.19 76.41 75.73 1,600,900
Jan 30, 2024 76.00 76.04 75.72 75.96 75.29 1,545,100
Jan 29, 2024 75.77 75.95 75.70 75.94 75.27 1,297,600
Jan 26, 2024 75.67 75.67 75.50 75.57 74.90 975,100
Jan 25, 2024 75.63 75.70 75.50 75.70 75.03 1,132,600
Jan 24, 2024 75.74 75.79 75.33 75.36 74.69 1,176,300
Jan 23, 2024 75.51 75.54 75.43 75.52 74.85 1,458,300
Jan 22, 2024 75.73 75.76 75.60 75.65 74.98 960,600
Jan 19, 2024 75.42 75.53 75.22 75.53 74.86 1,303,300
Jan 18, 2024 75.60 75.64 75.40 75.47 74.80 1,586,000
Jan 17, 2024 75.57 75.65 75.43 75.55 74.88 1,124,200
Jan 16, 2024 76.07 76.16 75.70 75.83 75.16 1,365,300
Jan 12, 2024 76.33 76.53 76.18 76.37 75.69 1,122,900
Jan 11, 2024 75.85 76.19 75.77 76.14 75.47 1,763,100
Jan 10, 2024 76.02 76.08 75.70 75.73 75.06 1,416,900
Jan 9, 2024 75.78 75.92 75.73 75.82 75.15 1,468,600
Jan 8, 2024 75.70 75.99 75.60 75.79 75.12 2,046,000
Jan 5, 2024 75.56 76.01 75.51 75.52 74.85 1,674,300
Jan 4, 2024 75.76 75.85 75.68 75.77 75.10 1,680,800
Jan 3, 2024 75.76 76.15 75.68 76.10 75.43 2,558,600
Jan 2, 2024 76.04 76.18 76.01 76.05 75.38 2,237,500
Dec 29, 2023 76.36 76.54 76.32 76.38 75.70 1,033,700
Dec 28, 2023 76.72 76.72 76.45 76.50 75.82 1,419,600
Dec 27, 2023 76.48 76.76 76.38 76.74 76.06 1,172,300
Dec 26, 2023 76.11 76.27 76.11 76.20 75.53 1,336,000
Dec 22, 2023 0.23 Dividend
Dec 22, 2023 76.30 76.33 76.07 76.18 75.51 1,365,700
Dec 21, 2023 76.59 76.67 76.31 76.39 75.49 1,978,200
Dec 20, 2023 76.27 76.49 76.15 76.45 75.55 1,914,900
Dec 19, 2023 76.15 76.27 76.10 76.13 75.23 1,376,000
Dec 18, 2023 76.12 76.12 75.96 76.04 75.15 1,370,500
Dec 15, 2023 76.19 76.27 76.08 76.18 75.28 1,381,100
Dec 14, 2023 76.05 76.39 76.00 76.25 75.35 2,390,700
Dec 13, 2023 74.85 75.79 74.81 75.68 74.79 1,783,600
Dec 12, 2023 74.52 74.69 74.39 74.68 73.80 3,430,600
Dec 11, 2023 74.40 74.46 74.20 74.46 73.58 1,130,700
Dec 8, 2023 74.49 74.59 74.33 74.48 73.60 3,023,400
Dec 7, 2023 74.77 75.04 74.75 74.86 73.98 2,322,700
Dec 6, 2023 74.84 74.96 74.74 74.87 73.99 1,814,900
Dec 5, 2023 74.50 74.73 74.46 74.67 73.79 1,853,000
Dec 4, 2023 74.28 74.43 74.14 74.26 73.39 1,620,500
Dec 1, 2023 0.21 Dividend
Dec 1, 2023 73.92 74.58 73.85 74.55 73.67 1,479,300
Nov 30, 2023 74.24 74.25 74.00 74.11 73.03 1,541,400
Nov 29, 2023 74.31 74.50 74.24 74.42 73.33 935,800
Nov 28, 2023 73.67 74.07 73.62 74.06 72.98 1,264,800
Nov 27, 2023 73.48 73.75 73.37 73.75 72.67 3,652,000
Nov 24, 2023 73.30 73.38 73.26 73.26 72.19 897,300
Nov 22, 2023 73.66 73.68 73.38 73.56 72.49 1,401,200
Nov 21, 2023 73.53 73.58 73.38 73.51 72.44 1,272,700
Nov 20, 2023 73.25 73.47 73.19 73.45 72.38 1,326,000
Nov 17, 2023 73.36 73.38 73.18 73.32 72.25 2,199,900
Nov 16, 2023 73.14 73.31 73.11 73.26 72.19 1,121,700
Nov 15, 2023 72.90 72.94 72.69 72.79 71.73 1,306,500
Nov 14, 2023 73.08 73.24 73.04 73.18 72.11 1,295,400
Nov 13, 2023 71.98 72.22 71.91 72.20 71.15 1,176,400
Nov 10, 2023 72.37 72.37 72.14 72.21 71.16 1,948,500
Nov 9, 2023 72.58 72.58 72.05 72.07 71.02 1,027,300
Nov 8, 2023 72.45 72.70 72.45 72.66 71.60 1,090,600
Nov 7, 2023 72.23 72.56 72.23 72.41 71.35 1,264,200
Nov 6, 2023 72.29 72.29 72.03 72.08 71.03 890,600
Nov 3, 2023 72.69 72.85 72.45 72.49 71.43 2,041,800
Nov 2, 2023 72.02 72.11 71.83 71.97 70.92 1,595,300
Nov 1, 2023 0.22 Dividend
Nov 1, 2023 70.97 71.56 70.91 71.54 70.49 1,345,200
Oct 31, 2023 71.12 71.28 71.01 71.02 69.77 1,122,300
Oct 30, 2023 71.02 71.18 70.93 71.05 69.80 1,905,200
Oct 27, 2023 71.19 71.28 71.07 71.26 70.01 829,500
Oct 26, 2023 70.85 71.24 70.84 71.23 69.98 1,281,100
Oct 25, 2023 71.01 71.04 70.72 70.80 69.55 1,613,200
Oct 24, 2023 71.16 71.30 71.00 71.27 70.02 931,000
Oct 23, 2023 70.62 71.21 70.54 71.15 69.90 1,348,400
Oct 20, 2023 70.67 70.89 70.67 70.85 69.60 2,184,100
Oct 19, 2023 70.62 70.83 70.43 70.49 69.25 1,932,500
Oct 18, 2023 70.94 71.02 70.71 70.75 69.50 1,102,900
Oct 17, 2023 71.22 71.27 70.98 71.08 69.83 1,049,100
Oct 16, 2023 71.79 71.79 71.66 71.70 70.44 1,057,600
Oct 13, 2023 72.15 72.17 71.96 72.05 70.78 1,218,000
Oct 12, 2023 72.10 72.18 71.65 71.72 70.46 1,101,300
Oct 11, 2023 72.19 72.30 72.04 72.27 71.00 783,000
Oct 10, 2023 71.80 72.17 71.72 72.02 70.75 902,100
Oct 9, 2023 71.70 72.08 71.59 72.08 70.81 1,142,100
Oct 6, 2023 71.07 71.42 70.99 71.27 70.02 908,600
Oct 5, 2023 71.68 71.70 71.47 71.60 70.34 1,109,000
Oct 4, 2023 71.25 71.52 71.13 71.51 70.25 1,258,300
Oct 3, 2023 71.53 71.58 71.06 71.11 69.86 1,145,200
Oct 2, 2023 0.21 Dividend
Oct 2, 2023 71.75 71.87 71.57 71.59 70.33 941,800
Sep 29, 2023 72.58 72.65 72.22 72.31 70.83 1,662,400
Sep 28, 2023 72.05 72.31 71.86 72.28 70.81 1,320,900
Sep 27, 2023 72.59 72.64 71.95 72.11 70.64 1,112,900
Sep 26, 2023 72.63 72.65 72.36 72.43 70.95 1,294,800
Sep 25, 2023 72.57 72.69 72.48 72.49 71.01 1,130,800
Sep 22, 2023 72.73 72.95 72.66 72.89 71.40 2,478,200
Sep 21, 2023 72.69 72.74 72.60 72.64 71.16 1,388,600
Sep 20, 2023 73.35 73.42 73.05 73.05 71.56 1,280,700
Sep 19, 2023 73.25 73.29 73.11 73.13 71.64 896,000
Sep 18, 2023 73.23 73.39 73.20 73.33 71.83 830,600
Sep 15, 2023 73.37 73.41 73.25 73.30 71.80 706,600
Sep 14, 2023 73.68 73.71 73.44 73.47 71.97 872,300
Sep 13, 2023 73.39 73.64 73.38 73.55 72.05 532,900
Sep 12, 2023 73.45 73.47 73.36 73.44 71.94 687,400
Sep 11, 2023 73.37 73.48 73.37 73.42 71.92 793,200
Sep 8, 2023 73.71 73.76 73.50 73.50 72.00 1,031,400
Sep 7, 2023 73.45 73.54 73.36 73.52 72.02 716,100
Sep 6, 2023 73.53 73.55 73.23 73.29 71.79 778,600
Sep 5, 2023 73.68 73.68 73.45 73.49 71.99 1,252,700
Sep 1, 2023 0.21 Dividend
Sep 1, 2023 74.25 74.36 73.76 73.87 72.36 849,000
Aug 31, 2023 74.33 74.47 74.29 74.39 72.67 967,800
Aug 30, 2023 74.37 74.45 74.22 74.27 72.55 976,600
Aug 29, 2023 73.67 74.30 73.67 74.30 72.58 859,700
Aug 28, 2023 73.77 73.82 73.64 73.77 72.06 879,700
Aug 25, 2023 73.57 73.77 73.36 73.60 71.90 958,400
Aug 24, 2023 73.68 73.84 73.63 73.67 71.97 722,900
Aug 23, 2023 73.57 73.88 73.57 73.84 72.13 946,800
Aug 22, 2023 73.15 73.26 73.05 73.17 71.48 828,300
Aug 21, 2023 73.24 73.28 73.07 73.13 71.44 1,114,100
Aug 18, 2023 73.38 73.62 73.37 73.51 71.81 902,100
Aug 17, 2023 73.40 73.42 73.13 73.28 71.58 1,066,700
Aug 16, 2023 73.63 73.78 73.34 73.38 71.68 941,000
Aug 15, 2023 73.71 73.90 73.61 73.63 71.93 674,700
Aug 14, 2023 73.80 73.96 73.64 73.78 72.07 679,500
Aug 11, 2023 73.95 74.16 73.86 73.89 72.18 1,306,300
Aug 10, 2023 74.68 74.81 74.20 74.22 72.50 644,300
Aug 9, 2023 74.66 74.77 74.62 74.68 72.95 682,600
Aug 8, 2023 74.65 74.77 74.58 74.65 72.92 849,800
Aug 7, 2023 74.43 74.46 74.30 74.36 72.64 845,800
Aug 4, 2023 74.06 74.51 74.06 74.48 72.76 1,260,600
Aug 3, 2023 73.84 73.93 73.74 73.82 72.11 1,024,400
Aug 2, 2023 74.19 74.25 73.98 74.22 72.50 1,062,900
Aug 1, 2023 0.20 Dividend
Aug 1, 2023 74.53 74.56 74.30 74.40 72.68 856,400
Jul 31, 2023 74.84 75.08 74.80 74.99 73.06 631,000
Jul 28, 2023 74.77 74.92 74.71 74.85 72.92 691,500
Jul 27, 2023 75.12 75.16 74.51 74.60 72.68 1,856,400
Jul 26, 2023 75.16 75.30 74.99 75.25 73.31 1,102,200
Jul 25, 2023 74.94 75.04 74.87 75.00 73.07 1,122,400
Jul 24, 2023 75.45 75.45 75.08 75.10 73.16 705,300
Jul 21, 2023 75.32 75.35 75.22 75.26 73.32 669,300
Jul 20, 2023 75.34 75.36 75.04 75.19 73.25 1,155,900
Jul 19, 2023 75.58 75.69 75.47 75.67 73.72 2,868,600
Jul 18, 2023 75.56 75.64 75.40 75.43 73.49 686,200
Jul 17, 2023 75.27 75.39 75.19 75.32 73.38 924,600
Jul 14, 2023 75.48 75.53 75.22 75.25 73.31 771,800
Jul 13, 2023 75.37 75.64 75.33 75.62 73.67 783,300
Jul 12, 2023 74.85 75.13 74.85 75.07 73.14 622,000
Jul 11, 2023 74.34 74.48 74.28 74.41 72.49 1,232,900
Jul 10, 2023 73.99 74.31 73.97 74.27 72.36 1,146,100
Jul 7, 2023 73.87 74.12 73.85 73.89 71.99 1,485,100
Jul 6, 2023 73.94 73.99 73.67 73.89 71.99 2,616,100
Jul 5, 2023 74.80 74.83 74.42 74.50 72.58 1,289,100
Jul 3, 2023 0.19 Dividend
Jul 3, 2023 74.99 75.22 74.80 74.80 72.87 377,500
Jun 30, 2023 75.10 75.25 75.00 75.23 73.10 1,040,400
Jun 29, 2023 75.10 75.12 74.88 75.07 72.95 1,037,000
Jun 28, 2023 75.43 75.63 75.32 75.63 73.49 559,200
Jun 27, 2023 75.55 75.66 75.25 75.35 73.22 654,700
Jun 26, 2023 75.61 75.61 75.46 75.54 73.41 576,700
Jun 23, 2023 75.66 75.70 75.30 75.42 73.29 558,300
Jun 22, 2023 75.30 75.43 75.12 75.22 73.09 853,200
Jun 21, 2023 75.31 75.58 75.21 75.52 73.39 635,400
Jun 20, 2023 75.36 75.61 75.36 75.48 73.35 832,600
Jun 16, 2023 75.28 75.43 75.12 75.33 73.20 1,578,900
Jun 15, 2023 75.40 75.59 75.31 75.59 73.45 1,150,400
Jun 14, 2023 75.16 75.27 74.80 75.06 72.94 2,348,900
Jun 13, 2023 75.53 75.57 74.88 74.96 72.84 972,600
Jun 12, 2023 75.36 75.40 75.09 75.40 73.27 1,128,700
Jun 9, 2023 75.31 75.34 75.18 75.24 73.11 715,200
Jun 8, 2023 75.19 75.51 75.17 75.46 73.33 732,000
Jun 7, 2023 75.50 75.55 75.02 75.06 72.94 1,084,100
Jun 6, 2023 75.55 75.57 75.36 75.55 73.41 696,500
Jun 5, 2023 75.49 75.72 75.26 75.52 73.39 809,400
Jun 2, 2023 75.94 75.98 75.52 75.58 73.44 1,138,000
Jun 1, 2023 0.19 Dividend
Jun 1, 2023 76.03 76.30 75.94 76.03 73.88 760,200
May 31, 2023 75.81 76.08 75.71 76.00 73.66 911,600
May 30, 2023 75.50 75.77 75.44 75.74 73.41 522,100
May 26, 2023 75.05 75.25 74.93 75.25 72.94 837,900
May 25, 2023 75.38 75.46 75.09 75.13 72.82 1,173,300
May 24, 2023 75.78 75.79 75.48 75.55 73.23 1,183,800
May 23, 2023 75.55 75.78 75.43 75.70 73.37 916,900
May 22, 2023 75.70 75.83 75.57 75.63 73.31 933,000
May 19, 2023 75.74 75.95 75.57 75.68 73.35 1,669,900
May 18, 2023 75.98 76.00 75.82 75.91 73.58 758,500
May 17, 2023 76.52 76.52 76.18 76.28 73.94 897,600
May 16, 2023 76.43 76.52 76.30 76.42 74.07 840,300
May 15, 2023 76.62 76.68 76.58 76.64 74.28 3,029,700
May 12, 2023 77.20 77.25 76.80 76.80 74.44 722,500
May 11, 2023 77.41 77.46 77.17 77.18 74.81 749,400
May 10, 2023 76.86 77.06 76.79 77.05 74.68 861,500
May 9, 2023 76.54 76.63 76.49 76.49 74.14 1,284,000
May 8, 2023 76.62 76.70 76.51 76.57 74.22 996,800
May 5, 2023 77.00 77.03 76.81 76.99 74.62 944,100
May 4, 2023 77.15 77.68 77.07 77.38 75.00 1,120,200
May 3, 2023 77.11 77.33 77.00 77.30 74.92 1,037,200
May 2, 2023 76.33 76.96 76.28 76.95 74.59 851,200
May 1, 2023 0.18 Dividend
May 1, 2023 76.71 76.71 76.08 76.13 73.79 799,300
Apr 28, 2023 77.01 77.14 76.86 77.14 74.59 701,800
Apr 27, 2023 76.84 76.84 76.58 76.59 74.06 638,900
Apr 26, 2023 77.28 77.33 76.91 77.00 74.46 682,400
Apr 25, 2023 77.06 77.34 77.04 77.33 74.78 729,300

Related Tickers