Get the Stockscreener App
74.55
0.19%
-0.14
After Hours:
74.55
Vanguard Intermediate-Term Bond ETF Stock (BIV) Price History
The historical daily chart and data for Vanguard Intermediate-Term Bond ETF stock (BIV), show that the latest closing stock price as of May 17, 2024, is $74.55.
- Vanguard Intermediate-Term Bond ETF all-time high stock price is $94.43, occurred on August 06, 2020.
- The lowest Vanguard Intermediate-Term Bond ETF stock price recorded was $70.42 on October 19, 2023. Since then, Vanguard Intermediate-Term Bond ETF's stock price has risen over 5.86% to $74.55 now.
- The 52-week high stock price for BIV is $76.76, representing a 2.96% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for BIV is $70.42, indicating a -5.53% decrease from the current share price, occurred on October 19, 2023.
- The closing price of Vanguard Intermediate-Term Bond ETF (BIV) stock in the beginning of 2023 was $87.02. The stock closed the year at $74.32, a loss of over -14.59% for the year.
The table below shows more information about BIV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $74.68 | $74.53 | $0.1483 | 670,480.0 | -0.19% |
| May 16, 2024 | $74.81 | $74.66 | $0.1468 | 878,192.0 | -0.16% |
| May 15, 2024 | $74.86 | $74.60 | $0.26 | 890,483.0 | +0.73% |
| May 14, 2024 | $74.34 | $74.19 | $0.15 | 941,919.0 | +0.23% |
| May 13, 2024 | $74.24 | $74.09 | $0.1499 | 691,240.0 | +0.08% |
| May 10, 2024 | $74.16 | $74.01 | $0.1458 | 536,038.0 | -0.26% |
| May 09, 2024 | $74.30 | $74.06 | $0.2373 | 855,432.0 | +0.18% |
| May 08, 2024 | $74.19 | $74.10 | $0.0946 | 770,656.0 | -0.20% |
| May 07, 2024 | $74.45 | $74.22 | $0.225 | 799,796.0 | +0.08% |
| May 06, 2024 | $74.22 | $74.09 | $0.135 | 1,320,520.0 | +0.13% |
| May 03, 2024 | $74.25 | $73.91 | $0.34 | 1,007,281.0 | +0.52% |
| May 02, 2024 | $73.74 | $73.32 | $0.42 | 1,075,267.0 | +0.53% |
| May 01, 2024 | $73.58 | $73.10 | $0.48 | 1,637,726.0 | +0.07% |
| Apr 30, 2024 | $73.44 | $73.23 | $0.21 | 1,036,398.0 | -0.43% |
| Apr 29, 2024 | $73.62 | $73.45 | $0.17 | 768,697.0 | +0.34% |
| Apr 26, 2024 | $73.44 | $73.30 | $0.14 | 639,498.0 | +0.22% |
| Apr 25, 2024 | $73.20 | $72.95 | $0.249 | 869,855.0 | -0.29% |
| Apr 24, 2024 | $73.46 | $73.26 | $0.1965 | 1,134,714.0 | -0.26% |
| Apr 23, 2024 | $73.77 | $73.32 | $0.45 | 1,121,984.0 | +0.22% |
| Apr 22, 2024 | $73.46 | $73.30 | $0.1567 | 930,639.0 | +0.07% |
| Apr 19, 2024 | $73.48 | $73.32 | $0.16 | 871,549.0 | +0.11% |
| Apr 18, 2024 | $73.48 | $73.22 | $0.265 | 1,233,434.0 | -0.26% |
Vanguard Intermediate-Term Bond ETF Stock (BIV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard Intermediate-Term Bond ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BIV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard Intermediate-Term Bond ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard Intermediate-Term Bond ETF Stock (BIV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $74.86 | $73.10 | $1.76 | 12,745,510.0 | +1.75% |
| Apr, 2024 | $75.03 | $72.95 | $2.08 | 23,818,904.0 | -2.82% |
| Mar, 2024 | $75.92 | $74.50 | $1.42 | 22,818,408.0 | +0.59% |
| Feb, 2024 | $76.75 | $74.48 | $2.27 | 27,858,017.0 | -1.90% |
| Jan, 2024 | $76.53 | $75.22 | $1.31 | 31,253,538.0 | +0.04% |
Vanguard Intermediate-Term Bond ETF Stock (BIV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $76.76 | $73.85 | $2.91 | 33,619,599.0 | +3.06% |
| Nov, 2023 | $74.50 | $70.91 | $3.59 | 29,904,066.0 | +4.35% |
| Oct, 2023 | $72.30 | $70.42 | $1.88 | 26,864,944.0 | -1.78% |
| Sep, 2023 | $74.36 | $71.86 | $2.50 | 21,571,097.0 | -2.80% |
| Aug, 2023 | $74.81 | $73.05 | $1.76 | 20,991,995.0 | -0.80% |
| Jul, 2023 | $75.69 | $73.67 | $2.02 | 22,465,360.0 | -0.32% |
| Jun, 2023 | $76.30 | $74.80 | $1.50 | 19,970,346.0 | -1.01% |
| May, 2023 | $77.68 | $74.93 | $2.75 | 22,743,260.0 | -1.48% |
| Apr, 2023 | $77.71 | $76.06 | $1.65 | 20,118,366.0 | +0.52% |
| Mar, 2023 | $77.49 | $73.44 | $4.05 | 21,219,186.0 | +3.17% |
| Feb, 2023 | $77.59 | $74.07 | $3.52 | 18,971,563.0 | -3.20% |
| Jan, 2023 | $77.34 | $74.58 | $2.75 | 23,128,545.0 | +3.39% |
Vanguard Intermediate-Term Bond ETF Stock (BIV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $76.57 | $74.20 | $2.37 | 29,042,335.0 | -1.33% |
| Nov, 2022 | $75.37 | $71.90 | $3.47 | 21,550,869.0 | +3.45% |
| Oct, 2022 | $74.75 | $71.40 | $3.35 | 24,682,109.0 | -0.91% |
| Sep, 2022 | $76.92 | $72.67 | $4.25 | 26,281,572.0 | -4.50% |
| Aug, 2022 | $80.04 | $76.89 | $3.15 | 17,636,555.0 | -3.67% |
| Jul, 2022 | $80.05 | $77.29 | $2.76 | 16,414,128.0 | +2.86% |
| Jun, 2022 | $79.08 | $75.19 | $3.89 | 24,719,928.0 | -1.77% |
| May, 2022 | $79.79 | $77.48 | $2.31 | 27,537,195.0 | +0.66% |
| Apr, 2022 | $81.54 | $78.25 | $3.29 | 30,064,439.0 | -4.11% |
| Mar, 2022 | $85.65 | $80.90 | $4.75 | 39,149,617.0 | -3.52% |
| Feb, 2022 | $85.87 | $83.81 | $2.06 | 27,507,422.0 | -1.03% |
| Jan, 2022 | $87.24 | $85.29 | $1.95 | 27,219,678.0 | -2.11% |
0.27%
0.02%
Cap:
|
Volume (24h):