Vanguard Intermediate-Ter... (BIV)
AMEX: BIV
· Real-Time Price · USD
78.07
-0.02 (-0.03%)
At close: Oct 01, 2025, 3:34 PM
BIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 78.17 | 78.29 | 78.07 | 78.09 | 78.09 | -0.01% | 2,535,973 |
| Sep 29, 2025 | 78.00 | 78.14 | 78.00 | 78.10 | 78.10 | 0.22% | 1,223,500 |
| Sep 26, 2025 | 77.92 | 78.04 | 77.86 | 77.93 | 77.93 | 0.00% | 1,341,145 |
| Sep 25, 2025 | 77.94 | 77.94 | 77.80 | 77.93 | 77.93 | -0.23% | 2,743,349 |
| Sep 24, 2025 | 78.22 | 78.22 | 78.09 | 78.11 | 78.11 | -0.24% | 920,203 |
| Sep 23, 2025 | 78.23 | 78.31 | 78.15 | 78.30 | 78.30 | 0.19% | 1,316,439 |
| Sep 22, 2025 | 78.24 | 78.26 | 78.13 | 78.15 | 78.15 | -0.13% | 1,068,700 |
| Sep 19, 2025 | 78.24 | 78.30 | 78.16 | 78.25 | 78.25 | -0.03% | 1,155,700 |
| Sep 18, 2025 | 78.24 | 78.35 | 78.14 | 78.27 | 78.27 | -0.19% | 1,302,200 |
| Sep 17, 2025 | 78.63 | 78.79 | 78.33 | 78.42 | 78.42 | -0.22% | 1,622,800 |
| Sep 16, 2025 | 78.56 | 78.64 | 78.52 | 78.59 | 78.59 | 0.05% | 1,367,621 |
| Sep 15, 2025 | 78.54 | 78.58 | 78.50 | 78.55 | 78.55 | 0.17% | 1,065,109 |
| Sep 12, 2025 | 78.44 | 78.44 | 78.31 | 78.42 | 78.42 | -0.19% | 1,348,228 |
| Sep 11, 2025 | 78.52 | 78.71 | 78.51 | 78.57 | 78.57 | 0.15% | 1,383,400 |
| Sep 10, 2025 | 78.41 | 78.54 | 78.38 | 78.45 | 78.45 | 0.22% | 1,128,314 |
| Sep 9, 2025 | 78.40 | 78.47 | 78.21 | 78.28 | 78.28 | -0.17% | 1,769,032 |
| Sep 8, 2025 | 78.42 | 78.50 | 78.33 | 78.41 | 78.41 | 0.19% | 1,295,433 |
| Sep 5, 2025 | 78.36 | 78.41 | 78.25 | 78.26 | 78.26 | 0.41% | 1,632,300 |
| Sep 4, 2025 | 77.77 | 77.94 | 77.72 | 77.94 | 77.94 | 0.46% | 1,105,300 |
| Sep 3, 2025 | 77.38 | 77.68 | 77.36 | 77.58 | 77.58 | 0.28% | 1,528,307 |
Page 1 of 136