U.S. markets closed

Vanguard Intermediate-Term Bond Index Fund ETF Shares (BIV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
90.12-0.03 (-0.03%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202190.1890.2090.0590.1290.12775,300
Jun 10, 202189.8090.1789.7490.1590.15613,200
Jun 09, 202189.9390.0389.8389.9289.92679,700
Jun 08, 202189.6889.7489.6689.7289.72751,100
Jun 07, 202189.4789.5289.4489.4989.49581,500
Jun 04, 202189.3489.5589.2889.5589.55784,700
Jun 03, 202189.2589.4689.1189.1389.13573,700
Jun 02, 202189.3889.4689.3589.4289.42526,500
Jun 01, 202189.2589.3189.1489.3089.30600,100
Jun 01, 20210.148 Dividend
May 28, 202189.4089.5889.4089.4589.30713,400
May 27, 202189.4189.4189.2989.3989.24825,400
May 26, 202189.4989.6189.4789.5089.35810,500
May 25, 202189.3889.6189.3489.6189.46696,000
May 24, 202189.2889.3889.2589.3089.15515,000
May 21, 202189.3389.3389.1889.2589.10509,200
May 20, 202189.0689.2489.0189.2289.07779,900
May 19, 202189.1289.2288.8188.9088.75939,100
May 18, 202189.1289.1489.0489.1388.98711,900
May 17, 202189.1489.1789.0989.1488.99541,900
May 14, 202189.1589.2389.0089.1689.01544,800
May 13, 202188.8889.0488.8689.0488.89902,100
May 12, 202188.8589.0088.7288.7588.601,410,900
May 11, 202189.1589.1889.0889.1589.00853,500
May 10, 202189.4489.5089.2489.2689.111,074,000
May 07, 202189.5789.6989.3589.4389.281,012,300
May 06, 202189.2489.6289.2289.3589.201,093,900
May 05, 202189.1289.2889.1289.2889.13488,400
May 04, 202189.2789.3589.1289.1789.022,449,400
May 03, 202189.0289.2288.9589.0588.901,533,100
May 03, 20210.143 Dividend
Apr 30, 202189.0489.1388.9789.1088.811,058,700
Apr 29, 202188.8389.0488.7789.0488.751,299,800
Apr 28, 202189.0389.1288.8389.0888.79634,200
Apr 27, 202189.2289.2389.0189.0288.73987,400
Apr 26, 202189.3689.3689.2389.2688.971,304,000
Apr 23, 202189.3589.3889.2089.2888.99676,500
Apr 22, 202189.3389.3889.1689.3489.05827,000
Apr 21, 202189.2489.3289.1489.3089.011,150,000
Apr 20, 202189.0489.2889.0189.2588.96649,800
Apr 19, 202188.9989.1288.8889.0388.74816,000
Apr 16, 202189.1489.2489.1089.1088.811,348,500
Apr 15, 202189.1389.4689.0989.3689.071,801,800
Apr 14, 202188.9688.9888.8588.9488.651,327,800
Apr 13, 202188.7489.0388.7389.0188.721,552,500
Apr 12, 202188.6988.7488.6488.7288.431,555,100
Apr 09, 202188.7388.9088.6588.7988.501,533,300
Apr 08, 202188.8188.9388.8088.9388.641,128,400
Apr 07, 202188.7688.8588.6688.6788.381,218,100
Apr 06, 202188.4288.7588.4288.6488.35804,800
Apr 05, 202188.3888.4188.2188.2787.981,690,400
Apr 01, 202188.5488.5888.4188.5488.251,874,200
Apr 01, 20210.461 Dividend
Mar 31, 202188.7788.8988.6688.7387.981,273,400
Mar 30, 202188.6188.7988.4588.7287.971,736,500
Mar 29, 202189.0089.1288.6888.7387.98967,000
Mar 26, 202189.0089.1288.9288.9288.17787,900
Mar 25, 202189.2589.2789.0089.1888.43825,400
Mar 24, 202188.9789.1788.9489.1288.37894,800
Mar 23, 202188.9289.1188.8789.1188.36801,500
Mar 22, 202188.7488.8988.7088.8288.071,063,800
Mar 19, 202188.5188.7188.4788.6187.861,220,300
Mar 18, 202188.5988.7488.4388.6587.901,237,800
Mar 17, 202188.8889.2988.7289.1288.371,868,200
Mar 16, 202189.1389.2089.0289.1188.361,287,800
Mar 15, 202189.0389.1488.9889.0388.28930,000
Mar 12, 202189.0889.3588.8588.9588.202,352,400
Mar 11, 202189.5489.6189.3789.4688.711,843,800
Mar 10, 202189.2189.5089.1989.4188.661,129,400
Mar 09, 202189.1389.2589.0989.2488.49703,400
Mar 08, 202189.1789.2888.8288.8288.07953,100
Mar 05, 202189.3889.4389.1389.3988.641,879,500
Mar 04, 202189.9790.0089.4389.5388.775,398,000
Mar 03, 202190.0990.0989.8889.9189.151,182,400
Mar 02, 202190.2890.4090.2190.3589.591,163,400
Mar 01, 202190.2090.3390.1290.2989.532,064,900
Mar 01, 20210.138 Dividend
Feb 26, 202189.9890.3689.7290.3289.422,547,600
Feb 25, 202190.4490.5189.4189.6788.784,050,900
Feb 24, 202190.5990.9090.5290.8789.971,720,100
Feb 23, 202190.6790.9590.6590.9190.011,828,800
Feb 22, 202190.9291.0490.7990.8289.923,030,100
Feb 19, 202191.1991.3890.9390.9990.08853,800
Feb 18, 202191.2591.3991.1791.3290.411,302,700
Feb 17, 202191.3391.3691.2191.3690.451,492,500
Feb 16, 202191.5091.6891.2091.2090.291,203,900
Feb 12, 202191.8591.9191.7491.7590.841,309,000
Feb 11, 202192.0892.0891.9391.9891.061,149,400
Feb 10, 202191.9592.0491.8792.0491.12716,000
Feb 09, 202191.8791.9191.8091.8790.96872,100
Feb 08, 202191.8091.9491.7891.8390.92785,100
Feb 05, 202191.9191.9891.8191.8490.93971,100
Feb 04, 202191.8291.9391.7191.9391.02784,300
Feb 03, 202191.9391.9591.8291.8790.961,162,700
Feb 02, 202191.9692.0191.9291.9591.041,008,500
Feb 01, 202192.0592.2192.0092.0991.171,388,300
Feb 01, 20210.154 Dividend
Jan 29, 202192.0792.2292.0692.1791.10875,800
Jan 28, 202192.3292.3392.1792.2591.18828,600
Jan 27, 202192.4692.4792.3492.4191.341,070,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...