NYSEArca - Delayed Quote
USD
Vanguard Intermediate-Term Bond Index Fund ETF Shares (BIV)
74.39
+0.29
(+0.39%)
At close: October 30 at 4:00:00 PM EDT
Trade BIV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
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
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
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
Sep 25, 2026
73.22
73.35
73.03
73.34
73.06
2,520,400
Sep 24, 2026
73.53
73.62
73.14
73.14
72.86
2,760,700
Sep 23, 2026
74.06
74.06
73.35
73.49
73.21
3,231,800
Sep 22, 2026
74.23
74.26
74.07
74.19
73.90
2,098,900
Sep 21, 2026
74.17
74.23
74.09
74.19
73.90
1,304,200
Sep 18, 2026
74.05
74.08
73.93
73.96
73.68
1,610,000
Sep 17, 2026
74.21
74.27
74.14
74.24
73.95
1,353,300
Sep 16, 2026
74.07
74.35
73.86
73.88
73.60
2,117,200
Sep 15, 2026
73.92
73.99
73.87
73.93
73.65
2,390,400
Sep 14, 2026
73.97
74.21
73.87
73.99
73.71
1,980,800
Sep 11, 2026
74.30
74.34
74.03
74.06
73.78
1,427,500
Sep 10, 2026
74.34
74.45
74.13
74.16
73.88
2,440,200
Sep 9, 2026
74.82
74.86
74.63
74.69
74.40
1,507,100
Sep 8, 2026
74.95
74.99
74.80
74.87
74.58
1,719,900
Sep 4, 2026
74.96
75.03
74.91
74.94
74.65
1,673,500
Sep 3, 2026
75.09
75.11
74.96
74.96
74.67
1,624,500
Sep 2, 2026
74.88
74.90
74.79
74.88
74.59
1,357,200
Sep 1, 2026
0.285
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
74.92
75.04
74.81
74.83
74.54
1,809,900
Aug 31, 2026
75.37
75.38
75.29
75.36
74.79
1,403,500
Aug 28, 2026
75.70
75.81
75.41
75.41
74.84
1,046,200
Aug 27, 2026
75.77
75.82
75.67
75.71
75.13
1,509,200
Aug 26, 2026
75.76
75.80
75.70
75.77
75.19
829,600
Aug 25, 2026
75.75
75.91
75.72
75.90
75.32
1,410,500
Aug 24, 2026
75.48
75.62
75.47
75.54
74.97
2,994,000
Aug 21, 2026
75.49
75.50
75.38
75.43
74.86
1,119,000
Aug 20, 2026
75.51
75.63
75.46
75.52
74.95
1,253,900
Aug 19, 2026
75.77
75.79
75.61
75.78
75.20
1,164,800
Aug 18, 2026
75.37
75.54
75.34
75.49
74.92
1,021,700
Aug 17, 2026
75.52
75.59
75.44
75.45
74.88
1,571,900
Aug 14, 2026
75.76
75.81
75.56
75.60
75.02
948,700
Aug 13, 2026
75.77
75.93
75.75
75.76
75.18
1,071,600
Aug 12, 2026
75.64
75.69
75.50
75.52
74.95
1,792,000
Aug 11, 2026
75.52
75.59
75.45
75.46
74.89
1,389,100
Aug 10, 2026
75.52
75.58
75.39
75.40
74.83
1,315,600
Aug 7, 2026
75.77
75.81
75.61
75.69
75.11
1,344,700
Aug 6, 2026
75.64
75.68
75.49
75.54
74.97
1,195,100
Aug 5, 2026
75.70
75.81
75.66
75.77
75.19
1,689,300
Aug 4, 2026
75.66
75.76
75.65
75.74
75.16
1,630,400
Aug 3, 2026
0.286
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
75.37
75.46
75.31
75.42
74.85
1,564,200
Jul 31, 2026
75.55
75.62
75.39
75.54
74.68
1,293,500
Jul 30, 2026
75.69
75.76
75.64
75.69
74.83
1,479,900
Jul 29, 2026
75.77
75.88
75.60
75.61
74.75
1,071,200
Jul 28, 2026
75.75
75.94
75.74
75.86
75.00
1,058,400
Jul 27, 2026
75.64
75.74
75.61
75.67
74.81
1,312,800
Jul 24, 2026
75.50
75.64
75.47
75.51
74.65
1,504,300
Jul 23, 2026
75.38
75.46
75.35
75.42
74.56
1,580,800
Jul 22, 2026
75.73
75.75
75.61
75.62
74.76
1,208,100
Jul 21, 2026
75.86
75.88
75.75
75.77
74.91
1,319,200
Jul 20, 2026
76.08
76.11
75.88
75.94
75.08
1,095,600
Jul 17, 2026
76.23
76.32
76.12
76.14
75.27
8,012,600
Jul 16, 2026
76.00
76.12
75.98
76.09
75.23
1,209,300
Jul 15, 2026
75.99
76.19
75.99
76.13
75.26
1,348,300
Jul 14, 2026
75.93
76.06
75.86
75.92
75.06
1,571,000
Jul 13, 2026
75.91
75.94
75.72
75.72
74.86
1,771,500
Jul 10, 2026
76.10
76.20
75.96
76.02
75.16
1,397,100
Jul 9, 2026
76.01
76.20
76.00
76.08
75.22
1,243,000
Jul 8, 2026
75.96
76.00
75.83
75.96
75.10
1,685,000
Jul 7, 2026
76.28
76.36
76.07
76.10
75.23
1,645,000
Jul 6, 2026
76.41
76.51
76.34
76.46
75.59
1,370,500
Jul 2, 2026
76.38
76.48
76.32
76.43
75.56
1,183,400
Jul 1, 2026
0.275
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
76.31
76.41
76.27
76.31
75.44
1,323,800
Jun 30, 2026
76.91
76.94
76.70
76.70
75.56
2,902,200
Jun 29, 2026
76.96
77.04
76.94
77.03
75.88
1,331,000
Jun 26, 2026
76.85
77.03
76.85
76.99
75.84
1,203,100
Jun 25, 2026
76.87
76.97
76.83
76.85
75.70
1,191,800
Jun 24, 2026
76.67
76.81
76.64
76.78
75.64
1,201,200
Jun 23, 2026
76.41
76.50
76.38
76.42
75.28
1,275,800
Jun 22, 2026
76.37
76.39
76.28
76.34
75.20
1,254,600
Jun 18, 2026
76.61
76.71
76.51
76.53
75.39
1,539,700
Jun 17, 2026
76.68
76.73
76.30
76.31
75.17
1,864,500
Jun 16, 2026
76.62
76.77
76.59
76.68
75.54
955,000
Jun 15, 2026
76.65
76.70
76.55
76.56
75.42
1,160,100
Jun 12, 2026
76.47
76.55
76.34
76.48
75.34
1,646,500
Jun 11, 2026
76.17
76.61
76.14
76.58
75.44
1,932,500
Jun 10, 2026
76.20
76.25
76.04
76.10
74.97
1,421,200
Jun 9, 2026
76.13
76.20
76.03
76.18
75.04
1,777,900
Jun 8, 2026
76.16
76.21
76.00
76.01
74.88
1,523,300
Jun 5, 2026
76.15
76.16
76.01
76.05
74.92
1,556,200
Jun 4, 2026
76.46
76.53
76.41
76.44
75.30
1,144,800
Jun 3, 2026
76.30
76.39
76.25
76.34
75.20
1,622,900
Jun 2, 2026
76.57
76.57
76.46
76.51
75.37
1,761,700
Jun 1, 2026
0.282
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
76.28
76.82
76.22
76.45
75.31
1,781,300
May 29, 2026
76.84
76.94
76.80
76.85
75.43
1,290,900
May 28, 2026
76.63
76.86
76.57
76.76
75.34
1,649,900
May 27, 2026
76.62
76.72
76.58
76.62
75.20
1,325,600
May 26, 2026
76.61
76.67
76.47
76.58
75.16
1,304,500
May 22, 2026
76.37
76.40
76.14
76.30
74.89
1,479,500
May 21, 2026
75.98
76.27
75.88
76.23
74.82
2,683,600
May 20, 2026
75.76
76.25
75.75
76.20
74.79
2,158,800
May 19, 2026
75.77
75.85
75.63
75.73
74.33
2,011,200
May 18, 2026
76.15
76.23
75.92
76.02
74.61
1,955,600
May 15, 2026
76.18
76.21
76.05
76.06
74.65
1,848,900
May 14, 2026
76.75
76.77
76.55
76.56
75.14
1,262,300
May 13, 2026
76.57
76.63
76.45
76.62
75.20
1,344,000
May 12, 2026
76.64
76.65
76.56
76.59
75.17
1,374,300
May 11, 2026
76.94
76.96
76.81
76.82
75.40
1,010,100
May 8, 2026
77.04
77.09
76.97
77.01
75.58
2,086,100
May 7, 2026
77.16
77.16
76.78
76.80
75.38
1,730,500
May 6, 2026
76.97
77.06
76.94
77.03
75.60
1,259,200
May 5, 2026
76.68
76.77
76.61
76.69
75.27
1,661,600
May 4, 2026
76.70
76.71
76.42
76.59
75.17
1,569,900
May 1, 2026
0.274
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
76.78
77.04
76.73
76.82
75.40
2,069,800
Apr 30, 2026
77.05
77.10
76.96
77.02
75.32
1,697,800
Apr 29, 2026
77.06
77.08
76.78
76.87
75.18
2,432,700
Apr 28, 2026
77.16
77.22
77.09
77.22
75.52
1,236,500
Apr 27, 2026
77.35
77.41
77.23
77.28
75.58
1,217,100
Apr 24, 2026
77.25
77.46
77.18
77.42
75.72
1,464,800
Apr 23, 2026
77.44
77.49
77.16
77.30
75.60
1,259,900
Apr 22, 2026
77.53
77.55
77.42
77.43
75.73
1,329,700
Apr 21, 2026
77.53
77.57
77.33
77.34
75.64
1,868,100
Apr 20, 2026
77.67
77.69
77.53
77.64
75.93
1,422,200
Apr 17, 2026
77.68
77.79
77.62
77.65
75.94
1,127,700
Apr 16, 2026
77.51
77.55
77.29
77.32
75.62
1,198,800
Apr 15, 2026
77.50
77.51
77.39
77.45
75.74
1,074,100
Apr 14, 2026
77.35
77.57
77.33
77.56
75.85
1,477,700
Apr 13, 2026
77.15
77.36
77.10
77.35
75.65
1,296,400
Apr 10, 2026
77.28
77.31
77.15
77.16
75.46
2,679,300
Apr 9, 2026
77.22
77.43
77.11
77.31
75.61
1,319,000
Apr 8, 2026
77.47
77.49
77.19
77.25
75.55
3,617,200
Apr 7, 2026
76.94
77.11
76.69
77.07
75.37
2,016,500
Apr 6, 2026
76.90
77.01
76.76
76.92
75.23
2,004,100
Apr 2, 2026
76.82
77.17
76.80
77.08
75.38
2,069,800
Apr 1, 2026
0.281
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
76.87
77.05
76.84
76.90
75.21
2,447,400
Mar 31, 2026
77.16
77.31
77.06
77.18
75.21
2,826,000
Mar 30, 2026
76.92
77.05
76.86
76.93
74.96
2,870,200
Mar 27, 2026
76.35
76.62
76.32
76.52
74.56
2,706,300
Mar 26, 2026
76.81
76.91
76.51
76.52
74.56
2,816,900
Mar 25, 2026
77.09
77.16
76.94
77.07
75.10
2,419,400
Mar 24, 2026
76.70
76.93
76.60
76.77
74.81
3,810,900
Mar 23, 2026
76.80
77.16
76.73
76.99
75.02
4,693,800
Mar 20, 2026
77.04
77.06
76.69
76.70
74.74
2,818,600
Mar 19, 2026
77.07
77.43
77.00
77.35
75.37
3,345,600
Mar 18, 2026
77.54
77.61
77.29
77.30
75.32
3,413,900
Mar 17, 2026
77.58
77.68
77.55
77.65
75.66
1,602,700
Mar 16, 2026
77.47
77.51
77.35
77.45
75.47
1,786,300
Mar 13, 2026
77.40
77.47
77.11
77.16
75.19
2,334,300
Mar 12, 2026
77.46
77.51
77.16
77.26
75.28
2,582,600
Mar 11, 2026
77.78
77.80
77.55
77.60
75.62
2,328,300
Mar 10, 2026
78.10
78.18
77.91
77.93
75.94
1,860,400
Mar 9, 2026
77.84
78.20
77.77
78.16
76.16
2,323,100
Mar 6, 2026
77.79
78.14
77.74
77.93
75.94
2,385,100
Mar 5, 2026
77.99
78.08
77.92
78.02
76.02
2,806,900
Mar 4, 2026
78.32
78.38
78.23
78.27
76.27
2,882,500
Mar 3, 2026
78.07
78.44
78.01
78.34
76.34
2,393,700
Mar 2, 2026
0.251
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
78.52
78.54
78.30
78.41
76.40
2,399,500
Feb 27, 2026
78.98
79.09
78.93
79.03
76.76
1,861,300
Feb 26, 2026
78.72
78.84
78.70
78.82
76.56
2,204,600
Feb 25, 2026
78.65
78.75
78.64
78.69
76.43
1,513,000
Feb 24, 2026
78.75
78.77
78.67
78.74
76.48
1,601,300
Feb 23, 2026
78.63
78.84
78.62
78.79
76.53
1,799,900
Feb 20, 2026
78.56
78.58
78.43
78.56
76.31
1,901,900
Feb 19, 2026
78.45
78.58
78.41
78.55
76.30
1,850,800
Feb 18, 2026
78.49
78.55
78.46
78.49
76.24
2,378,500
Feb 17, 2026
78.60
78.64
78.55
78.61
76.36
1,774,400
Feb 13, 2026
78.55
78.62
78.51
78.60
76.35
2,053,800
Feb 12, 2026
78.10
78.34
78.03
78.34
76.09
2,186,000
Feb 11, 2026
77.92
78.10
77.90
77.98
75.74
2,133,600
Feb 10, 2026
78.10
78.19
78.06
78.12
75.88
1,606,600
Feb 9, 2026
77.85
77.94
77.81
77.91
75.68
1,622,900
Feb 6, 2026
77.91
77.93
77.78
77.88
75.65
2,121,900
Feb 5, 2026
77.70
77.91
77.64
77.90
75.67
2,141,800
Feb 4, 2026
77.45
77.57
77.43
77.50
75.28
3,833,200
Feb 3, 2026
77.45
77.54
77.43
77.53
75.31
2,098,200
Feb 2, 2026
0.274
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
77.63
77.65
77.46
77.50
75.28
2,707,300
Jan 30, 2026
77.89
77.94
77.84
77.87
75.37
2,138,600
Jan 29, 2026
77.75
77.93
77.69
77.88
75.38
2,584,300
Jan 28, 2026
77.84
77.85
77.69
77.81
75.31
1,896,900
Jan 27, 2026
77.87
77.95
77.83
77.86
75.36
1,689,500
Jan 26, 2026
77.92
77.95
77.87
77.89
75.39
1,672,200
Jan 23, 2026
77.73
77.82
77.67
77.82
75.32
2,162,900
Jan 22, 2026
77.68
77.77
77.63
77.74
75.25
3,254,400
Jan 21, 2026
77.62
77.76
77.54
77.74
75.25
3,066,100
Jan 20, 2026
77.53
77.63
77.46
77.52
75.03
3,527,900
Jan 16, 2026
77.95
77.95
77.74
77.77
75.27
1,850,700
Jan 15, 2026
78.12
78.13
77.96
77.96
75.46
1,800,000
Jan 14, 2026
78.05
78.18
78.03
78.11
75.60
3,053,100
Jan 13, 2026
78.00
78.06
77.92
78.00
75.50
2,039,300
Jan 12, 2026
77.87
77.97
77.83
77.89
75.39
2,389,400
Jan 9, 2026
77.88
78.03
77.82
77.96
75.46
2,577,300
Jan 8, 2026
77.90
77.96
77.89
77.89
75.39
2,163,300
Jan 7, 2026
78.14
78.14
78.01
78.08
75.57
2,309,500
Jan 6, 2026
77.95
78.02
77.86
78.02
75.52
2,000,200
Jan 5, 2026
77.93
78.04
77.89
78.01
75.51
2,151,600
Jan 2, 2026
77.98
77.98
77.80
77.85
75.35
2,047,900
Dec 31, 2025
78.00
78.06
77.88
77.88
75.38
2,220,300
Dec 30, 2025
78.05
78.14
78.02
78.10
75.59
2,585,200
Dec 29, 2025
78.10
78.15
78.04
78.15
75.64
2,060,200
Dec 26, 2025
78.07
78.12
77.95
78.05
75.55
1,354,200
Dec 24, 2025
77.85
77.98
77.83
77.95
75.45
1,225,100
Dec 23, 2025
77.63
77.80
77.61
77.77
75.27
1,641,800
Dec 22, 2025
77.81
77.83
77.76
77.81
75.31
1,965,400
Dec 19, 2025
77.90
77.95
77.82
77.85
75.35
2,829,000
Dec 18, 2025
0.277
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
77.99
78.03
77.89
77.99
75.49
2,267,300
Dec 17, 2025
78.02
78.11
78.00
78.08
75.31
1,579,100
Dec 16, 2025
77.91
78.12
77.90
78.09
75.32
1,504,100
Dec 15, 2025
78.03
78.09
77.89
77.94
75.17
1,302,900
Dec 12, 2025
77.88
77.92
77.84
77.87
75.10
1,750,700
Dec 11, 2025
78.22
78.25
78.03
78.04
75.27
2,240,000
Dec 10, 2025
77.76
78.08
77.74
78.05
75.28
2,156,600
Dec 9, 2025
77.99
77.99
77.77
77.80
75.04
1,580,800
Dec 8, 2025
78.01
78.01
77.78
77.89
75.12
2,442,700
Dec 5, 2025
78.18
78.18
77.99
78.05
75.28
1,502,000
Dec 4, 2025
78.22
78.23
78.11
78.15
75.37
1,590,500
Dec 3, 2025
78.30
78.37
78.23
78.35
75.57
2,801,700
Dec 2, 2025
78.12
78.22
78.07
78.18
75.40
1,785,900
Dec 1, 2025
0.264
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
78.16
78.22
78.10
78.13
75.35
1,658,600
Nov 28, 2025
78.80
78.83
78.64
78.72
75.67
1,074,100
Nov 26, 2025
78.66
78.83
78.57
78.83
75.77
1,887,400
Nov 25, 2025
78.57
78.81
78.54
78.72
75.67
2,285,900
Nov 24, 2025
78.47
78.55
78.40
78.54
75.50
1,880,700
Nov 21, 2025
78.40
78.43
78.25
78.39
75.35
2,134,500
Nov 20, 2025
78.14
78.23
78.09
78.16
75.13
1,900,800
Nov 19, 2025
78.15
78.17
77.99
78.03
75.01
1,576,900
Nov 18, 2025
78.15
78.21
77.97
78.07
75.04
1,788,700
Nov 17, 2025
77.94
78.03
77.92
77.96
74.94
1,517,100
Nov 14, 2025
78.16
78.18
77.90
77.91
74.89
2,363,700
Nov 13, 2025
78.05
78.15
78.00
78.02
75.00
1,506,600
Nov 12, 2025
78.21
78.26
78.17
78.22
75.19
1,366,500
Nov 11, 2025
78.19
78.28
78.06
78.28
75.25
1,045,800
Nov 10, 2025
78.02
78.08
77.99
78.00
74.98
1,637,800
Nov 7, 2025
78.01
78.18
77.90
78.06
75.03
1,578,100
Nov 6, 2025
78.00
78.10
77.97
78.08
75.05
1,358,100
Nov 5, 2025
77.94
77.97
77.71
77.73
74.72
2,554,200
Nov 4, 2025
77.95
78.07
77.91
77.99
74.97
1,683,700
Nov 3, 2025
0.269
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
77.89
77.97
77.83
77.90
74.88
1,954,800
Oct 31, 2025
78.32
78.36
78.21
78.24
74.95
1,766,900
