Get the Stockscreener App
75.63
0.40%
-0.30
After Hours:
75.62
-0.010
-0.01%
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 12, 2025, is $75.63.
- 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 7.39% to $75.63 now.
- The 52-week high stock price for BIV is $78.89, representing a 4.31% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for BIV is $73.63, indicating a -2.64% decrease from the current share price, occurred on May 29, 2024.
- The closing price of Vanguard Intermediate Term Bond Etf (BIV) stock in the beginning of 2024 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 12, 2025 | $75.77 | $75.58 | $0.1906 | 1,458,305.0 | -0.40% |
| May 09, 2025 | $76.14 | $75.91 | $0.2344 | 1,068,903.0 | +0.04% |
| May 08, 2025 | $76.36 | $75.88 | $0.4764 | 1,187,555.0 | -0.59% |
| May 07, 2025 | $76.42 | $76.22 | $0.1955 | 1,356,327.0 | +0.20% |
| May 06, 2025 | $76.21 | $75.94 | $0.27 | 884,966.0 | +0.20% |
| May 05, 2025 | $76.21 | $75.90 | $0.3099 | 799,140.0 | -0.09% |
| May 02, 2025 | $76.30 | $76.01 | $0.2899 | 1,678,799.0 | -0.50% |
| May 01, 2025 | $76.92 | $76.36 | $0.555 | 1,280,994.0 | -0.68% |
| Apr 30, 2025 | $77.08 | $76.80 | $0.28 | 1,233,325.0 | +0.08% |
| Apr 29, 2025 | $76.97 | $76.54 | $0.43 | 942,821.0 | +0.25% |
| Apr 28, 2025 | $76.80 | $76.36 | $0.434 | 953,309.0 | +0.30% |
| Apr 25, 2025 | $76.56 | $76.31 | $0.2408 | 673,601.0 | +0.37% |
| Apr 24, 2025 | $76.27 | $76.04 | $0.227 | 954,802.0 | +0.63% |
| Apr 23, 2025 | $76.41 | $75.72 | $0.6865 | 1,249,229.0 | +0.11% |
| Apr 22, 2025 | $75.86 | $75.68 | $0.1791 | 916,318.0 | +0.08% |
| Apr 21, 2025 | $76.06 | $75.64 | $0.42 | 1,540,082.0 | -0.47% |
| Apr 17, 2025 | $76.19 | $75.97 | $0.21 | 963,601.0 | -0.21% |
| Apr 16, 2025 | $76.19 | $75.78 | $0.405 | 2,522,555.0 | +0.46% |
| Apr 15, 2025 | $75.94 | $75.60 | $0.34 | 790,467.0 | +0.34% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $76.92 | $75.58 | $1.34 | 11,173,294.0 | -1.80% |
| Apr, 2025 | $77.71 | $74.44 | $3.27 | 42,104,560.0 | +0.59% |
| Mar, 2025 | $76.69 | $75.69 | $0.9967 | 22,856,220.0 | -0.03% |
| Feb, 2025 | $76.61 | $74.46 | $2.15 | 24,600,626.0 | +1.86% |
| Jan, 2025 | $75.39 | $73.72 | $1.67 | 28,857,030.0 | +0.62% |
Vanguard Intermediate Term Bond Etf Stock (BIV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $76.64 | $74.35 | $2.29 | 27,879,902.0 | -2.16% |
| Nov, 2024 | $76.51 | $74.92 | $1.59 | 28,503,282.0 | +0.76% |
| Oct, 2024 | $78.54 | $75.73 | $2.81 | 24,661,369.0 | -3.15% |
| Sep, 2024 | $78.89 | $77.47 | $1.42 | 22,769,787.0 | +1.11% |
| Aug, 2024 | $78.05 | $76.51 | $1.53 | 22,668,055.0 | +1.17% |
| Jul, 2024 | $76.63 | $74.18 | $2.45 | 21,972,798.0 | +2.30% |
| Jun, 2024 | $75.51 | $74.24 | $1.27 | 14,973,963.0 | +0.66% |
| May, 2024 | $74.86 | $73.10 | $1.76 | 19,049,165.0 | +1.54% |
| 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% |
2.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):