Vanguard Intermediate-Term Bond Index Fund ETF Shares

BIV
🏛️ usa →
77.93
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 74.40 74.52 74.20 74.32 0.9M
2022-12-29 74.47 74.60 74.38 74.60 2.3M
2022-12-28 74.54 74.57 74.26 74.27 1.0M
2022-12-27 74.67 74.75 74.40 74.42 1.7M
2022-12-23 75.00 75.09 74.91 74.99 0.8M
2022-12-22 75.30 75.52 75.28 75.39 1.3M
2022-12-21 75.41 75.55 75.29 75.39 1.4M
2022-12-20 75.24 75.34 75.13 75.22 1.1M
2022-12-19 75.77 75.87 75.64 75.73 1.3M
2022-12-16 75.87 76.32 75.84 76.21 2.9M
2022-12-15 76.23 76.37 76.11 76.32 1.5M
2022-12-14 76.14 76.34 75.78 76.24 1.1M
2022-12-13 76.26 76.57 76.04 76.08 1.1M
2022-12-12 75.81 75.90 75.42 75.49 1.1M
2022-12-09 75.79 75.82 75.56 75.61 0.8M
2022-12-08 76.00 76.14 75.85 75.96 0.8M
2022-12-07 75.88 76.33 75.88 76.29 1.3M
2022-12-06 75.63 75.79 75.53 75.72 1.5M
2022-12-05 75.76 75.76 75.37 75.45 2.2M
2022-12-02 75.46 76.06 75.36 76.04 1.2M
2022-12-01 75.44 75.89 75.35 75.86 1.7M
2022-11-30 74.60 75.37 74.49 75.32 1.1M
2022-11-29 74.79 74.88 74.66 74.70 0.9M
2022-11-28 75.19 75.19 74.85 74.95 1.0M
2022-11-25 74.95 75.07 74.86 74.98 0.3M
2022-11-23 74.75 75.03 74.73 74.99 0.6M
2022-11-22 74.56 74.73 74.48 74.68 1.2M
2022-11-21 74.59 74.68 74.30 74.31 1.4M
2022-11-18 74.52 74.65 74.34 74.39 0.7M
2022-11-17 74.54 74.62 74.37 74.58 1.5M
2022-11-16 74.79 75.04 74.68 74.98 1.7M
2022-11-15 74.40 74.59 74.26 74.56 1.8M
2022-11-14 74.11 74.15 73.92 74.01 0.9M
2022-11-11 73.96 74.27 73.92 74.23 1.0M
2022-11-10 73.60 74.25 73.60 74.25 0.7M
2022-11-09 72.44 72.74 72.34 72.66 0.8M
2022-11-08 72.30 72.59 72.25 72.49 0.8M
2022-11-07 72.44 72.44 72.09 72.18 0.9M
2022-11-04 72.40 72.59 72.19 72.38 1.0M
2022-11-03 71.97 72.40 71.90 72.30 1.4M
2022-11-02 72.78 73.28 72.39 72.55 0.9M
2022-11-01 73.13 73.15 72.55 72.71 1.0M
2022-10-31 72.80 72.89 72.59 72.81 0.8M
2022-10-28 72.79 73.23 72.79 73.08 0.8M
2022-10-27 73.05 73.37 72.88 73.22 1.2M
2022-10-26 72.67 73.02 72.67 72.86 1.0M
2022-10-25 72.43 72.83 72.43 72.59 1.4M
2022-10-24 71.90 72.17 71.66 71.95 1.0M
2022-10-21 71.47 72.01 71.40 71.96 0.9M
2022-10-20 71.83 72.15 71.55 71.64 1.9M
2022-10-19 72.21 72.41 72.04 72.04 0.9M
2022-10-18 72.78 72.90 72.41 72.77 1.3M
2022-10-17 72.90 73.05 72.54 72.58 3.0M
2022-10-14 73.00 73.23 72.33 72.35 2.1M
2022-10-13 72.10 73.05 72.00 72.82 0.9M
2022-10-12 72.70 73.08 72.68 72.93 0.7M
2022-10-11 72.88 73.23 72.74 72.84 0.8M
2022-10-10 73.10 73.16 72.51 72.79 0.7M
2022-10-07 73.20 73.38 73.13 73.16 0.7M
2022-10-06 73.81 73.88 73.50 73.56 1.1M
2022-10-05 73.96 74.09 73.51 73.90 0.7M
2022-10-04 74.42 74.75 74.27 74.39 1.2M
2022-10-03 73.88 74.67 73.87 74.14 1.5M
2022-09-30 73.79 74.06 73.30 73.48 4.0M
2022-09-29 73.47 73.81 73.36 73.63 0.9M
2022-09-28 73.45 74.06 73.29 74.06 1.0M
2022-09-27 73.21 73.36 72.67 72.72 1.4M
2022-09-26 73.94 73.94 73.13 73.21 1.3M
2022-09-23 74.20 74.30 73.95 74.27 1.4M
2022-09-22 74.62 74.64 74.26 74.28 1.1M
2022-09-21 75.00 75.33 74.70 75.19 0.7M
2022-09-20 75.05 75.23 74.93 75.07 2.9M
2022-09-19 75.36 75.58 75.29 75.51 2.5M
2022-09-16 75.41 75.76 75.37 75.60 1.0M
2022-09-15 75.61 75.72 75.47 75.53 1.3M
2022-09-14 75.63 75.97 75.63 75.80 0.8M
2022-09-13 75.80 75.81 75.64 75.81 0.9M
2022-09-12 76.56 76.65 76.15 76.24 0.9M
2022-09-09 76.41 76.65 76.28 76.35 0.6M
2022-09-08 76.37 76.65 76.34 76.36 0.7M
2022-09-07 76.29 76.57 76.22 76.50 0.6M
2022-09-06 76.38 76.46 75.99 76.02 0.8M
2022-09-02 76.59 76.92 76.59 76.67 0.6M
2022-09-01 76.48 76.54 76.15 76.43 1.1M
2022-08-31 77.25 77.38 76.89 76.94 0.4M
2022-08-30 77.40 77.58 77.13 77.36 0.4M
2022-08-29 77.45 77.52 77.30 77.35 0.5M
2022-08-26 77.87 78.06 77.67 77.80 0.9M
2022-08-25 77.61 78.07 77.53 78.06 2.2M
2022-08-24 77.51 77.65 77.48 77.57 0.8M
2022-08-23 77.71 78.15 77.64 77.77 1.7M
2022-08-22 78.09 78.09 77.77 77.86 0.6M
2022-08-19 78.26 78.28 78.07 78.24 0.5M
2022-08-18 78.74 78.93 78.64 78.69 0.6M
2022-08-17 78.70 78.77 78.25 78.61 0.7M
2022-08-16 79.22 79.22 78.84 79.13 1.1M
2022-08-15 79.40 79.43 79.24 79.29 0.7M
2022-08-12 78.88 79.12 78.80 79.09 0.4M
2022-08-11 79.17 79.46 78.69 78.75 0.7M
2022-08-10 79.17 79.49 79.06 79.12 0.6M
2022-08-09 78.90 78.92 78.76 78.86 0.5M
2022-08-08 78.93 79.16 78.93 79.07 0.6M
2022-08-05 78.73 78.84 78.58 78.79 0.5M
2022-08-04 79.45 79.71 79.33 79.71 0.6M
2022-08-03 78.95 79.36 78.63 79.36 0.9M
2022-08-02 79.90 79.99 78.96 78.98 0.6M
2022-08-01 79.89 80.04 79.74 79.93 1.3M
2022-07-29 79.69 80.02 79.57 79.87 0.8M
2022-07-28 79.68 80.05 79.54 79.73 1.1M
2022-07-27 78.90 79.39 78.90 79.10 0.5M
2022-07-26 79.12 79.18 78.75 78.80 0.5M
2022-07-25 78.71 78.87 78.66 78.81 0.8M
2022-07-22 78.95 79.29 78.84 79.06 0.7M
2022-07-21 77.83 78.38 77.79 78.37 0.7M
2022-07-20 77.88 77.93 77.53 77.60 0.5M
2022-07-19 77.63 77.82 77.55 77.70 0.5M
2022-07-18 77.95 77.95 77.64 77.82 0.8M
2022-07-15 77.74 78.19 77.74 78.08 0.6M
2022-07-14 77.52 77.93 77.41 77.69 0.6M
2022-07-13 77.38 78.20 77.37 78.12 0.8M
2022-07-12 78.07 78.16 77.66 77.66 1.2M
2022-07-11 77.55 77.89 77.55 77.76 0.8M
2022-07-08 77.53 77.53 77.29 77.36 0.8M
2022-07-07 78.04 78.04 77.61 77.74 2.7M
2022-07-06 78.68 78.70 77.89 77.96 0.8M
2022-07-05 78.50 78.69 78.39 78.51 1.0M
2022-07-01 77.74 78.65 77.74 78.33 0.9M
2022-06-30 77.50 77.79 77.49 77.65 0.7M
2022-06-29 76.78 77.24 76.78 77.24 1.3M
2022-06-28 76.71 76.98 76.60 76.76 1.3M
2022-06-27 76.80 77.09 76.69 76.76 1.1M
2022-06-24 77.16 77.56 77.15 77.18 1.2M
2022-06-23 77.18 77.75 77.18 77.29 1.8M
2022-06-22 76.82 77.05 76.81 76.86 1.4M
2022-06-21 76.25 76.51 76.16 76.21 1.4M
2022-06-17 76.52 76.70 76.19 76.55 1.0M
2022-06-16 75.55 76.57 75.55 76.56 1.6M
2022-06-15 75.90 76.35 75.53 76.25 1.9M
2022-06-14 75.95 76.11 75.19 75.37 2.0M
2022-06-13 76.28 76.37 75.39 75.80 1.7M
2022-06-10 77.39 77.40 76.93 77.09 0.9M
2022-06-09 77.86 78.02 77.78 77.82 0.7M
2022-06-08 78.09 78.26 78.01 78.03 0.8M
2022-06-07 78.17 78.40 78.17 78.27 0.7M
2022-06-06 78.39 78.41 77.99 78.06 1.1M
2022-06-03 78.32 78.50 78.32 78.44 0.7M
2022-06-02 78.67 78.69 78.44 78.69 1.0M
2022-06-01 78.79 79.08 78.39 78.48 0.8M
2022-05-31 79.14 79.19 78.96 79.05 0.8M
2022-05-27 79.66 79.79 79.55 79.64 1.0M
2022-05-26 79.51 79.66 79.34 79.53 0.8M
2022-05-25 79.42 79.51 79.20 79.41 1.6M
2022-05-24 78.67 79.26 78.67 79.03 1.0M
2022-05-23 78.72 78.85 78.49 78.57 0.6M
2022-05-20 78.56 78.90 78.56 78.90 0.8M
2022-05-19 78.56 78.93 78.56 78.65 1.0M
2022-05-18 77.96 78.39 77.96 78.31 1.3M
2022-05-17 78.08 78.28 78.01 78.09 0.7M
2022-05-16 78.46 78.74 78.46 78.56 0.7M
2022-05-13 78.41 78.50 78.25 78.30 1.2M
2022-05-12 78.56 78.84 78.55 78.57 1.0M
2022-05-11 77.88 78.51 77.88 78.39 1.4M
2022-05-10 78.32 78.39 78.09 78.12 1.6M
2022-05-09 77.55 78.01 77.48 77.98 1.6M
2022-05-06 77.54 77.88 77.50 77.59 2.2M
2022-05-05 78.20 78.20 77.62 77.90 1.4M
2022-05-04 77.95 78.70 77.82 78.58 3.8M
2022-05-03 78.33 78.42 78.03 78.03 1.1M
2022-05-02 78.05 78.11 77.89 77.93 1.7M
2022-04-29 78.34 78.71 78.34 78.53 1.1M
2022-04-28 78.74 78.90 78.61 78.87 1.6M
2022-04-27 79.37 79.44 78.96 79.01 3.7M
2022-04-26 79.47 79.50 79.20 79.36 1.1M
2022-04-25 79.04 79.37 79.00 79.02 1.6M
2022-04-22 78.25 78.68 78.25 78.64 1.6M
2022-04-21 78.88 78.92 78.34 78.54 1.4M
2022-04-20 78.89 79.20 78.85 79.11 1.3M
2022-04-19 78.84 78.97 78.62 78.63 1.2M
2022-04-18 79.41 79.45 79.13 79.19 1.7M
2022-04-14 79.93 79.93 79.34 79.36 1.5M
2022-04-13 79.96 80.23 79.93 79.99 1.2M
2022-04-12 79.86 80.10 79.77 79.81 1.8M
2022-04-11 79.61 79.63 79.36 79.42 1.6M
2022-04-08 79.79 79.99 79.71 79.79 1.1M
2022-04-07 80.27 80.44 80.11 80.19 1.1M
2022-04-06 80.14 80.59 80.07 80.36 1.2M
2022-04-05 81.23 81.34 80.53 80.59 1.6M
2022-04-04 81.36 81.48 81.29 81.44 1.5M
2022-04-01 81.13 81.54 81.07 81.34 1.4M
2022-03-31 81.92 82.04 81.79 81.90 2.2M
2022-03-30 81.37 81.85 81.37 81.79 1.5M
2022-03-29 81.33 81.63 81.24 81.63 3.1M
2022-03-28 81.11 81.37 81.08 81.16 1.3M
2022-03-25 81.55 81.55 80.90 81.03 2.2M
2022-03-24 81.44 81.81 81.44 81.74 1.1M
2022-03-23 81.79 81.97 81.64 81.90 2.2M
2022-03-22 81.72 81.77 81.58 81.62 3.6M
2022-03-21 82.39 82.50 81.92 81.93 2.0M
2022-03-18 82.71 82.93 82.71 82.87 0.8M
2022-03-17 82.64 82.86 82.60 82.65 1.4M
2022-03-16 82.49 82.66 82.03 82.56 1.6M
2022-03-15 82.78 82.87 82.49 82.57 2.2M
2022-03-14 82.85 82.87 82.49 82.50 1.2M
2022-03-11 83.36 83.45 83.27 83.35 1.1M
2022-03-10 83.59 83.61 83.27 83.44 1.9M
2022-03-09 83.86 84.00 83.80 83.83 1.4M
2022-03-08 84.13 84.28 84.06 84.16 2.1M
2022-03-07 84.88 84.97 84.59 84.61 1.3M
2022-03-04 85.12 85.30 85.02 85.10 0.9M
2022-03-03 84.55 84.73 84.41 84.62 1.2M
2022-03-02 84.94 85.02 84.38 84.40 1.3M
2022-03-01 85.11 85.65 85.10 85.37 1.4M
2022-02-28 84.60 84.95 84.60 84.89 1.2M
2022-02-25 84.11 84.22 83.99 84.20 1.3M
2022-02-24 84.25 84.40 84.04 84.16 2.4M
2022-02-23 84.14 84.19 83.97 83.99 1.1M
2022-02-22 84.27 84.38 84.18 84.35 1.4M
2022-02-18 84.44 84.46 84.31 84.42 1.2M
2022-02-17 84.16 84.33 84.15 84.27 1.3M
2022-02-16 84.03 84.08 83.81 84.04 1.3M
2022-02-15 83.95 84.09 83.90 83.91 1.4M
2022-02-14 84.22 84.31 84.01 84.10 1.0M
2022-02-11 84.19 84.61 83.89 84.52 1.5M
2022-02-10 84.34 84.43 83.88 83.88 1.5M
2022-02-09 84.73 84.89 84.66 84.66 1.1M
2022-02-08 84.66 84.68 84.56 84.56 0.9M
2022-02-07 84.77 84.88 84.66 84.83 2.6M
2022-02-04 84.96 85.00 84.66 84.76 2.0M
2022-02-03 85.42 85.42 85.26 85.33 1.7M
2022-02-02 85.69 85.87 85.66 85.66 0.9M
2022-02-01 85.68 85.72 85.42 85.61 1.7M
2022-01-31 85.60 85.80 85.57 85.77 1.1M
2022-01-28 85.42 85.74 85.42 85.70 1.6M
2022-01-27 85.52 85.74 85.49 85.57 1.5M
2022-01-26 85.96 86.15 85.41 85.42 4.4M
2022-01-25 86.03 86.16 85.88 85.94 1.3M
2022-01-24 86.19 86.26 86.00 86.00 1.5M
2022-01-21 85.95 86.17 85.95 86.06 1.3M
2022-01-20 85.72 85.77 85.65 85.67 1.0M
2022-01-19 85.29 85.78 85.29 85.65 0.8M
2022-01-18 85.72 85.76 85.47 85.50 1.5M
2022-01-14 86.36 86.41 86.04 86.04 0.9M
2022-01-13 86.40 86.55 86.33 86.54 1.4M
2022-01-12 86.43 86.56 86.34 86.37 2.2M
2022-01-11 86.09 86.33 86.06 86.33 0.9M
2022-01-10 86.11 86.19 85.96 86.14 1.2M
2022-01-07 86.36 86.46 86.10 86.21 0.9M
2022-01-06 86.49 86.52 86.39 86.48 0.8M
2022-01-05 87.02 87.05 86.63 86.70 0.8M
2022-01-04 86.88 87.05 86.85 87.05 1.3M
2022-01-03 87.23 87.24 87.02 87.06 0.7M