Vanguard Intermediate-Term Bond ETF (BIV)

Historical Prices For Vanguard Intermediate-Term Bond ETF (BIV)

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	78.32	78.36	78.21	78.24	1,767,162	78.24
10/30/2025	78.15	78.37	78.12	78.26	2,213,587	78.26
10/29/2025	78.80	78.80	78.36	78.39	1,934,513	78.39
10/28/2025	78.74	78.83	78.70	78.82	1,531,122	78.82
10/27/2025	78.69	78.79	78.59	78.77	1,865,585	78.77
10/24/2025	78.80	78.80	78.66	78.75	1,442,812	78.75
10/23/2025	78.73	78.78	78.65	78.67	1,507,860	78.67
10/22/2025	78.80	78.86	78.73	78.84	2,081,663	78.84
10/21/2025	78.87	78.91	78.81	78.83	1,264,139	78.83
10/20/2025	78.69	78.75	78.65	78.75	1,330,907	78.75
10/17/2025	78.69	78.69	78.56	78.63	1,499,954	78.63
10/16/2025	78.45	78.77	78.40	78.76	2,109,048	78.76
10/15/2025	78.55	78.62	78.42	78.48	1,413,910	78.48
10/14/2025	78.35	78.54	78.31	78.50	1,443,040	78.50
10/13/2025	78.26	78.39	78.17	78.39	863,036	78.39
10/10/2025	78.13	78.31	78.06	78.23	1,717,184	78.23
10/09/2025	77.94	77.95	77.86	77.90	1,212,048	77.90
10/08/2025	78.14	78.14	77.97	77.99	1,100,400	77.99
10/07/2025	77.95	78.09	77.90	78.02	1,216,234	78.02
10/06/2025	77.89	78.01	77.85	77.88	1,277,451	77.88
10/03/2025	78.17	78.20	78.03	78.04	1,769,423	78.04
10/02/2025	78.05	78.20	78.00	78.18	2,005,855	78.18
10/01/2025	78.13	78.14	77.96	78.09	2,043,045	78.09
9/30/2025	78.17	78.29	78.07	78.09	2,536,104	77.83
9/29/2025	78.00	78.14	78.00	78.10	1,223,461	77.84
9/26/2025	77.92	78.03	77.86	77.93	1,341,149	77.67
9/25/2025	77.94	77.94	77.80	77.93	2,743,349	77.67
9/24/2025	78.22	78.22	78.09	78.11	920,209	77.85
9/23/2025	78.23	78.31	78.15	78.30	1,316,444	78.04
9/22/2025	78.24	78.26	78.13	78.15	1,068,689	77.89
9/19/2025	78.24	78.30	78.16	78.25	1,155,684	77.99
9/18/2025	78.24	78.35	78.14	78.27	1,302,223	78.01
9/17/2025	78.63	78.79	78.33	78.42	1,622,793	78.16
9/16/2025	78.56	78.64	78.52	78.59	1,367,626	78.33
9/15/2025	78.54	78.58	78.50	78.55	1,065,104	78.29
9/12/2025	78.44	78.44	78.31	78.42	1,348,233	78.16
9/11/2025	78.52	78.71	78.51	78.57	1,383,373	78.31
9/10/2025	78.41	78.54	78.38	78.45	1,128,314	78.19
9/09/2025	78.40	78.47	78.21	78.28	1,769,037	78.02
9/08/2025	78.42	78.50	78.33	78.41	1,295,385	78.15
9/05/2025	78.36	78.41	78.25	78.26	1,632,299	78.00
9/04/2025	77.77	77.94	77.72	77.94	1,105,298	77.68
9/03/2025	77.38	77.68	77.36	77.58	1,528,619	77.32
9/02/2025	77.28	77.37	77.25	77.36	1,327,812	77.10
8/29/2025	77.79	77.86	77.73	77.80	1,360,738	77.28
8/28/2025	77.72	77.87	77.70	77.86	1,444,704	77.34
8/27/2025	77.55	77.76	77.50	77.76	1,337,427	77.24
8/26/2025	77.53	77.65	77.47	77.65	1,202,281	77.13
8/25/2025	77.49	77.56	77.43	77.47	940,141	76.95
8/22/2025	77.28	77.67	77.26	77.59	1,104,383	77.07
8/21/2025	77.29	77.30	77.08	77.15	1,319,234	76.63
8/20/2025	77.31	77.45	77.28	77.38	859,085	76.86
8/19/2025	77.25	77.33	77.24	77.32	1,139,590	76.80
8/18/2025	77.28	77.28	77.11	77.16	1,037,489	76.64
8/15/2025	77.32	77.36	77.19	77.23	890,130	76.71
8/14/2025	77.40	77.42	77.27	77.31	1,046,106	76.79
8/13/2025	77.48	77.60	77.47	77.55	999,361	77.03
8/12/2025	77.17	77.28	77.11	77.28	1,025,824	76.76
8/11/2025	77.25	77.32	77.10	77.23	1,015,245	76.71
8/08/2025	77.31	77.34	77.19	77.21	6,285,302	76.69
8/07/2025	77.42	77.50	77.33	77.37	1,780,156	76.85
8/06/2025	77.34	77.47	77.16	77.44	1,407,254	76.92
8/05/2025	77.40	77.51	77.36	77.44	1,413,178	76.92
8/04/2025	77.47	77.52	77.32	77.50	1,106,374	76.98