BIV Historical Stock Prices & CSV Downloads

Vanguard Intermediate-Term Bond Index Fund ETF Shares (BIV), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	74.32	74.42	74.20	74.39	74.39	1,675,900
Oct 29, 2026	74.02	74.24	73.97	74.10	74.10	1,607,000
Oct 28, 2026	74.01	74.05	73.76	73.87	73.87	2,701,100
Oct 27, 2026	73.94	74.04	73.90	74.01	74.01	2,891,500
Oct 26, 2026	74.00	74.09	73.90	73.95	73.95	1,795,500
Oct 23, 2026	74.02	74.08	73.89	73.93	73.93	1,677,200
Oct 22, 2026	73.72	74.19	73.66	74.07	74.07	2,320,100
Oct 21, 2026	73.49	73.56	73.22	73.38	73.38	2,703,900
Oct 20, 2026	73.41	73.61	73.30	73.41	73.41	2,015,600
Oct 19, 2026	73.50	73.54	73.26	73.30	73.30	1,582,800
Oct 16, 2026	73.43	73.68	73.35	73.59	73.59	2,437,600
Oct 15, 2026	73.66	73.73	73.46	73.54	73.54	1,775,000
Oct 14, 2026	72.59	73.15	72.58	73.07	73.07	3,025,400
Oct 13, 2026	73.09	73.14	72.93	73.03	73.03	2,943,900
Oct 12, 2026	72.86	72.99	72.86	72.96	72.96	1,440,500
Oct 9, 2026	72.90	72.96	72.80	72.92	72.92	2,490,500
Oct 8, 2026	72.72	73.01	72.64	72.97	72.97	3,374,400
Oct 7, 2026	72.43	72.84	72.40	72.78	72.78	2,715,500
Oct 6, 2026	72.71	72.86	72.66	72.76	72.76	1,955,900
Oct 5, 2026	72.56	72.64	72.41	72.59	72.59	2,519,600
Oct 2, 2026	72.97	73.03	72.54	72.61	72.61	2,875,800
Oct 1, 2026	72.44	72.91	72.31	72.79	72.79	2,511,800
Sep 30, 2026	73.03	73.10	72.75	72.86	72.58	2,397,800
Sep 29, 2026	72.97	72.99	72.74	72.94	72.66	2,566,200
Sep 28, 2026	72.98	73.08	72.80	72.96	72.68	1,791,000

Historical stock data.