Free Trial

Vanguard Intermediate-Term Bond ETF (BIV) Chart & Stock Price History

→ A.I. is a Tidal Wave - Here’s What to Buy (From Chaikin Analytics) (Ad)
Free BIV Stock Alerts
$74.05
-0.18 (-0.24%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOwnership

Vanguard Intermediate-Term Bond ETF Stock Price Performance

5 Day
Performance
-0.05%
1 Month
Performance
+0.50%
3 Month
Performance
-1.48%
6 Month
Performance
+2.55%
Year-To-Date
Performance
-3.05%
1 Year
Performance
-3.89%
Receive BIV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vanguard Intermediate-Term Bond ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Global crypto currency reset (41 major banks signed up)
Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...
 Here's everything you need to know.

BIV Stock Chart for Saturday, May, 11, 2024

BIV Chart by TradingView

Vanguard Intermediate-Term Bond ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$74.23$74.05
-0.24%		$74.16$74.01536,038 shs$17.18 billion
05/09/2024$74.10$74.23
+0.18%		$74.30$74.06855,760 shs$17.23 billion
05/08/2024$74.25$74.10
-0.20%		$74.19$74.10793,265 shs$17.19 billion
05/07/2024$74.19$74.25
+0.08%		$74.45$74.22800,321 shs$17.23 billion
05/06/2024$74.09$74.19
+0.13%		$74.23$74.091.32 million shs$17.22 billion
05/03/2024$73.70$74.09
+0.53%		$74.25$73.911.01 million shs$17.19 billion
05/02/2024$73.33$73.70
+0.50%		$73.74$73.321.11 million shs$17.10 billion
05/01/2024$73.27$73.33
+0.08%		$73.58$73.121.64 million shs$17.02 billion
04/30/2024$73.59$73.27
-0.43%		$73.44$73.231.04 million shs$17.00 billion
04/29/2024$73.34$73.59
+0.33%		$73.62$73.45768,677 shs$17.08 billion
04/26/2024$73.18$73.35
+0.23%		$73.44$73.30639,498 shs$17.02 billion
04/25/2024$73.39$73.18
-0.29%		$73.20$72.95869,855 shs$16.98 billion
04/24/2024$73.58$73.39
-0.26%		$73.46$73.261.13 million shs$17.03 billion
04/23/2024$73.42$73.58
+0.22%		$73.77$73.321.12 million shs$17.07 billion
04/22/2024$73.37$73.42
+0.07%		$73.46$73.301.09 million shs$17.04 billion
04/19/2024$73.29$73.37
+0.11%		$73.48$73.32871,520 shs$17.03 billion
04/18/2024$73.48$73.29
-0.26%		$73.48$73.221.07 million shs$17.01 billion
04/17/2024$73.13$73.48
+0.48%		$73.56$73.281.27 million shs$17.05 billion
04/16/2024$73.34$73.13
-0.29%		$73.21$72.981.15 million shs$16.97 billion
04/15/2024$73.82$73.34
-0.65%		$73.49$73.191.58 million shs$14.88 billion
04/12/2024$73.59$73.80
+0.29%		$73.96$73.801.28 million shs$14.97 billion
04/11/2024$73.68$73.59
-0.12%		$73.88$73.501.15 million shs$14.93 billion
04/10/2024$74.58$73.68
-1.21%		$74.00$73.591.32 million shs$14.95 billion
04/09/2024$74.31$74.58
+0.36%		$74.63$74.491.11 million shs$15.13 billion
04/08/2024$74.46$74.31
-0.20%		$74.39$74.261.23 million shs$15.07 billion
04/05/2024$74.79$74.46
-0.44%		$74.68$74.451.04 million shs$15.10 billion
04/04/2024$74.63$74.79
+0.21%		$74.84$74.57974,248 shs$15.17 billion
04/03/2024$74.56$74.63
+0.09%		$74.63$74.25970,657 shs$15.14 billion
04/02/2024$74.64$74.56
-0.11%		$74.56$74.311.01 million shs$15.12 billion
04/01/2024$75.40$74.64
-1.01%		$75.03$74.57993,405 shs$15.14 billion
03/29/2024$75.40$75.40$75.52$75.331.06 million shs$15.29 billion
03/28/2024$75.49$75.40
-0.12%		$75.52$75.331.06 million shs$15.29 billion
03/27/2024$75.20$75.49
+0.39%		$75.50$75.27795,095 shs$15.31 billion
03/26/2024$75.18$75.20
+0.03%		$75.24$75.05854,366 shs$15.25 billion
03/25/2024$75.34$75.18
-0.21%		$75.35$75.14807,156 shs$15.25 billion
03/22/2024$75.06$75.34
+0.37%		$75.43$75.29981,897 shs$15.28 billion
03/21/2024$75.02$75.06
+0.05%		$75.21$75.001.03 million shs$15.23 billion
03/20/2024$74.83$75.02
+0.25%		$75.12$74.761.23 million shs$15.22 billion
03/19/2024$74.63$74.83
+0.27%		$74.93$74.74952,261 shs$15.18 billion
03/18/2024$74.72$74.63
-0.12%		$74.76$74.581.35 million shs$15.14 billion
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/15/2024$74.81$74.72
-0.12%		$74.81$74.67736,746 shs$15.16 billion
03/14/2024$75.26$74.81
-0.60%		$75.06$74.781.17 million shs$15.18 billion
03/13/2024$75.39$75.26
-0.17%		$75.38$75.24932,142 shs$15.27 billion
03/12/2024$75.62$75.39
-0.30%		$75.50$75.31819,190 shs$15.29 billion
03/11/2024$75.68$75.62
-0.08%		$75.92$75.551.25 million shs$15.34 billion
03/08/2024$75.61$75.68
+0.09%		$75.82$75.641.26 million shs$15.35 billion
03/07/2024$75.43$75.61
+0.24%		$75.62$75.441.44 million shs$15.34 billion
03/06/2024$75.27$75.43
+0.21%		$75.61$75.382.83 million shs$15.30 billion
03/05/2024$74.94$75.27
+0.44%		$75.42$75.161.06 million shs$15.27 billion
03/04/2024$75.10$74.94
-0.21%		$75.01$74.751.07 million shs$15.20 billion
03/01/2024$74.95$75.10
+0.21%		$75.13$74.501.12 million shs$15.23 billion
02/29/2024$74.84$74.95
+0.14%		$75.07$74.881.30 million shs$15.20 billion
02/28/2024$74.67$74.84
+0.23%		$74.84$74.68900,678 shs$15.18 billion
02/27/2024$74.77$74.67
-0.13%		$74.83$74.631.26 million shs$15.15 billion
02/26/2024$74.93$74.77
-0.21%		$74.91$74.651.12 million shs$15.17 billion
02/23/2024$74.70$74.93
+0.31%		$74.99$74.701.55 million shs$15.20 billion
02/22/2024$74.70$74.70$74.80$74.601.15 million shs$15.15 billion
02/21/2024$74.92$74.70
-0.29%		$74.95$74.641.61 million shs$15.15 billion
02/20/2024$74.72$74.92
+0.27%		$74.98$74.801.41 million shs$15.20 billion
02/19/2024$74.72$74.72$74.74$74.58906,400 shs$15.16 billion
02/16/2024$75.00$74.72
-0.37%		$74.74$74.58906,459 shs$15.16 billion
02/15/2024$74.77$75.00
+0.31%		$75.11$74.89923,032 shs$15.21 billion
02/14/2024$74.51$74.77
+0.35%		$74.86$74.601.47 million shs$15.17 billion
02/13/2024$75.24$74.51
-0.96%		$74.77$74.491.02 million shs$15.11 billion
02/12/2024$75.16$75.24
+0.10%		$75.31$75.111.08 million shs$15.26 billion
02/09/2024$75.26$75.16
-0.13%		$75.19$75.082.03 million shs$15.25 billion

Related Companies:
This page (NYSEARCA:BIV) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
How Biden has already won 2024
Porter & Company
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings