Vanguard Intermediate-Term Bond ETF (BIV)

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

Date Range:

2025-07-04 - 2025-10-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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	78.09
9/29/2025	78.00	78.14	78.00	78.10	1,223,461	78.10
9/26/2025	77.92	78.03	77.86	77.93	1,341,149	77.93
9/25/2025	77.94	77.94	77.80	77.93	2,743,349	77.93
9/24/2025	78.22	78.22	78.09	78.11	920,209	78.11
9/23/2025	78.23	78.31	78.15	78.30	1,316,444	78.30
9/22/2025	78.24	78.26	78.13	78.15	1,068,689	78.15
9/19/2025	78.24	78.30	78.16	78.25	1,155,684	78.25
9/18/2025	78.24	78.35	78.14	78.27	1,302,223	78.27
9/17/2025	78.63	78.79	78.33	78.42	1,622,793	78.42
9/16/2025	78.56	78.64	78.52	78.59	1,367,626	78.59
9/15/2025	78.54	78.58	78.50	78.55	1,065,104	78.55
9/12/2025	78.44	78.44	78.31	78.42	1,348,233	78.42
9/11/2025	78.52	78.71	78.51	78.57	1,383,373	78.57
9/10/2025	78.41	78.54	78.38	78.45	1,128,314	78.45
9/09/2025	78.40	78.47	78.21	78.28	1,769,037	78.28
9/08/2025	78.42	78.50	78.33	78.41	1,295,385	78.41
9/05/2025	78.36	78.41	78.25	78.26	1,632,299	78.26
9/04/2025	77.77	77.94	77.72	77.94	1,105,298	77.94
9/03/2025	77.38	77.68	77.36	77.58	1,528,619	77.58
9/02/2025	77.28	77.37	77.25	77.36	1,327,812	77.36
8/29/2025	77.79	77.86	77.73	77.80	1,360,738	77.53
8/28/2025	77.72	77.87	77.70	77.86	1,444,704	77.59
8/27/2025	77.55	77.76	77.50	77.76	1,337,427	77.49
8/26/2025	77.53	77.65	77.47	77.65	1,202,281	77.38
8/25/2025	77.49	77.56	77.43	77.47	940,141	77.21
8/22/2025	77.28	77.67	77.26	77.59	1,104,383	77.32
8/21/2025	77.29	77.30	77.08	77.15	1,319,234	76.89
8/20/2025	77.31	77.45	77.28	77.38	859,085	77.12
8/19/2025	77.25	77.33	77.24	77.32	1,139,590	77.06
8/18/2025	77.28	77.28	77.11	77.16	1,037,489	76.90
8/15/2025	77.32	77.36	77.19	77.23	890,130	76.97
8/14/2025	77.40	77.42	77.27	77.31	1,046,106	77.05
8/13/2025	77.48	77.60	77.47	77.55	999,361	77.28
8/12/2025	77.17	77.28	77.11	77.28	1,025,824	77.02
8/11/2025	77.25	77.32	77.10	77.23	1,015,245	76.97
8/08/2025	77.31	77.34	77.19	77.21	6,285,302	76.95
8/07/2025	77.42	77.50	77.33	77.37	1,780,156	77.11
8/06/2025	77.34	77.47	77.16	77.44	1,407,254	77.18
8/05/2025	77.40	77.51	77.36	77.44	1,413,178	77.18
8/04/2025	77.47	77.52	77.32	77.50	1,106,374	77.23
8/01/2025	77.17	77.43	77.15	77.41	2,105,007	77.15
7/31/2025	76.97	77.07	76.87	76.89	1,105,975	76.36
7/30/2025	76.86	77.07	76.80	76.86	1,660,721	76.33
7/29/2025	76.78	77.08	76.75	77.06	1,142,389	76.53
7/28/2025	76.73	76.75	76.67	76.71	1,125,184	76.18
7/25/2025	76.67	76.82	76.63	76.81	1,174,534	76.28
7/24/2025	76.54	76.73	76.51	76.64	1,151,512	76.11
7/23/2025	76.83	76.88	76.73	76.76	1,086,667	76.23
7/22/2025	76.88	76.99	76.84	76.94	1,029,999	76.41
7/21/2025	76.84	76.90	76.76	76.79	1,130,452	76.26
7/18/2025	76.58	76.61	76.50	76.55	956,584	76.03
7/17/2025	76.41	76.47	76.31	76.38	3,039,984	75.86
7/16/2025	76.26	76.39	76.20	76.36	1,494,463	75.84
7/15/2025	76.48	76.48	76.13	76.16	1,563,441	75.64
7/14/2025	76.43	76.51	76.33	76.42	1,337,197	75.90
7/11/2025	76.49	76.51	76.38	76.41	1,683,624	75.89
7/10/2025	76.69	76.72	76.56	76.70	1,213,484	76.17
7/09/2025	76.50	76.72	76.47	76.72	1,143,606	76.19
7/08/2025	76.35	76.40	76.32	76.39	893,623	75.87
7/07/2025	76.65	76.66	76.47	76.52	1,124,657	76.00