Stock listing
NYSE Arca:BIV Vanguard Intermediate-Term Bond ETF Stock
Follow Vanguard Intermediate-Term Bond ETF into a list and get an email when it puts out news.
Share price · AMEX:BIV
$74.39 USD +0.29 (+0.4%)
Close on Oct 30, 2026
- Day range
- $74.20 – $74.42 USDOct 30, 2026
- Volume
- 1.68M sharesOct 30, 2026
- 52-week range
- $72.31 – $79.09 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $140.1M USDMedian day 1.68M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:BIV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $74.39 | +0.29 | +0.4% | $74.32 | $74.42 | $74.20 | 1,675,919 | |
| $74.10 | +0.23 | +0.3% | $74.02 | $74.24 | $73.97 | 1,607,034 | |
| $73.87 | -0.14 | -0.2% | $74.01 | $74.05 | $73.76 | 2,701,085 | |
| $74.01 | +0.06 | +0.1% | $73.94 | $74.04 | $73.90 | 2,891,458 | |
| $73.95 | +0.02 | 0.0% | $74.00 | $74.09 | $73.90 | 1,795,451 | |
| $73.93 | -0.14 | -0.2% | $74.02 | $74.08 | $73.89 | 1,677,200 | |
| $74.07 | +0.69 | +0.9% | $73.72 | $74.19 | $73.66 | 2,320,100 | |
| $73.38 | -0.03 | 0.0% | $73.49 | $73.56 | $73.22 | 2,703,900 | |
| $73.41 | +0.11 | +0.2% | $73.41 | $73.61 | $73.30 | 2,015,600 | |
| $73.30 | -0.29 | -0.4% | $73.50 | $73.54 | $73.26 | 1,582,800 | |
| $73.59 | +0.05 | +0.1% | $73.43 | $73.68 | $73.35 | 2,437,600 | |
| $73.54 | +0.47 | +0.6% | $73.66 | $73.73 | $73.46 | 1,775,000 | |
| $73.07 | +0.04 | +0.1% | $72.59 | $73.15 | $72.58 | 3,025,400 | |
| $73.03 | +0.07 | +0.1% | $73.09 | $73.14 | $72.93 | 2,943,900 | |
| $72.96 | +0.04 | +0.1% | $72.86 | $72.99 | $72.86 | 1,440,500 | |
| $72.92 | -0.05 | -0.1% | $72.90 | $72.96 | $72.80 | 2,490,500 | |
| $72.97 | +0.19 | +0.3% | $72.72 | $73.01 | $72.64 | 3,374,400 | |
| $72.78 | +0.02 | 0.0% | $72.43 | $72.84 | $72.40 | 2,715,500 | |
| $72.76 | +0.17 | +0.2% | $72.71 | $72.86 | $72.66 | 1,955,900 | |
| $72.59 | -0.02 | 0.0% | $72.56 | $72.64 | $72.41 | 2,519,600 | |
| $72.61 | -0.18 | -0.2% | $72.97 | $73.03 | $72.54 | 2,875,800 | |
| $72.79 | -0.07 | -0.1% | $72.44 | $72.91 | $72.31 | 2,511,800 | |
| $72.86 | -0.08 | -0.1% | $73.03 | $73.10 | $72.75 | 2,397,800 | |
| $72.94 | -0.02 | 0.0% | $72.97 | $72.99 | $72.74 | 2,566,200 | |
| $72.96 | -0.38 | -0.5% | $72.98 | $73.08 | $72.80 | 1,791,000 | |
| $73.34 | +0.20 | +0.3% | $73.22 | $73.35 | $73.03 | 2,520,382 | |
| $73.14 | -0.35 | -0.5% | $73.53 | $73.62 | $73.14 | 2,760,715 | |
| $73.49 | -0.70 | -0.9% | $74.06 | $74.06 | $73.35 | 3,231,832 | |
| $74.19 | 0.00 | 0.0% | $74.23 | $74.26 | $74.07 | 2,100,715 | |
| $74.19 | +0.23 | +0.3% | $74.17 | $74.23 | $74.09 | 1,304,209 | |
| $73.96 | -0.28 | -0.4% | $74.05 | $74.08 | $73.93 | 1,609,976 | |
| $74.24 | +0.36 | +0.5% | $74.21 | $74.27 | $74.14 | 1,354,266 | |
| $73.88 | -0.05 | -0.1% | $74.07 | $74.35 | $73.86 | 2,119,028 | |
| $73.93 | -0.06 | -0.1% | $73.92 | $73.99 | $73.87 | 2,391,904 | |
| $73.99 | -0.07 | -0.1% | $73.97 | $74.21 | $73.87 | 1,981,921 | |
| $74.06 | -0.10 | -0.1% | $74.30 | $74.34 | $74.03 | 1,429,136 | |
| $74.16 | -0.53 | -0.7% | $74.34 | $74.45 | $74.13 | 2,442,364 | |
| $74.69 | -0.18 | -0.2% | $74.82 | $74.86 | $74.63 | 1,508,967 | |
| $74.87 | -0.07 | -0.1% | $74.95 | $74.99 | $74.80 | 1,719,939 | |
| $74.94 | -0.02 | 0.0% | $74.96 | $75.03 | $74.91 | 1,673,986 | |
| $74.96 | +0.08 | +0.1% | $75.09 | $75.11 | $74.96 | 1,624,524 | |
| $74.88 | +0.05 | +0.1% | $74.88 | $74.90 | $74.79 | 1,357,184 | |
| $74.83 | -0.53 | -0.7% | $74.92 | $75.04 | $74.81 | 1,809,907 | |
| $75.36 | -0.05 | -0.1% | $75.37 | $75.38 | $75.29 | 1,403,710 | |
| $75.41 | -0.30 | -0.4% | $75.70 | $75.81 | $75.41 | 1,046,218 | |
| $75.71 | -0.06 | -0.1% | $75.77 | $75.82 | $75.67 | 1,509,224 | |
| $75.77 | -0.13 | -0.2% | $75.76 | $75.80 | $75.70 | 829,629 | |
| $75.90 | +0.36 | +0.5% | $75.75 | $75.91 | $75.72 | 1,410,505 | |
| $75.54 | +0.11 | +0.1% | $75.48 | $75.62 | $75.47 | 2,994,029 | |
| $75.43 | -0.09 | -0.1% | $75.49 | $75.50 | $75.38 | 1,121,132 | |
| $75.52 | -0.26 | -0.3% | $75.51 | $75.63 | $75.46 | 1,253,885 | |
| $75.78 | +0.29 | +0.4% | $75.77 | $75.79 | $75.61 | 1,164,834 | |
| $75.49 | +0.04 | +0.1% | $75.37 | $75.54 | $75.34 | 1,021,814 | |
| $75.45 | -0.15 | -0.2% | $75.52 | $75.59 | $75.44 | 1,571,918 | |
| $75.60 | -0.16 | -0.2% | $75.76 | $75.81 | $75.56 | 948,674 | |
| $75.76 | +0.24 | +0.3% | $75.77 | $75.93 | $75.75 | 1,071,575 | |
| $75.52 | +0.06 | +0.1% | $75.64 | $75.69 | $75.50 | 1,792,024 | |
| $75.46 | +0.06 | +0.1% | $75.52 | $75.59 | $75.45 | 1,389,406 | |
| $75.40 | -0.29 | -0.4% | $75.52 | $75.58 | $75.39 | 1,315,615 | |
| $75.69 | +0.15 | +0.2% | $75.77 | $75.81 | $75.61 | 1,344,682 | |
| $75.54 | -0.23 | -0.3% | $75.64 | $75.68 | $75.49 | 1,195,121 | |
| $75.77 | +0.03 | 0.0% | $75.70 | $75.81 | $75.66 | 1,689,280 | |
| $75.74 | +0.32 | +0.4% | $75.66 | $75.76 | $75.65 | 1,630,404 | |
| $75.42 | -0.12 | -0.2% | $75.37 | $75.46 | $75.31 | 1,564,158 | |
| $75.54 | -0.15 | -0.2% | $75.55 | $75.62 | $75.39 | 1,293,562 | |
| $75.69 | +0.08 | +0.1% | $75.69 | $75.76 | $75.64 | 1,479,894 |
- Ticker
- NYSE Arca:BIV
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- NYSE Arca
- Currency
- USD
Vanguard Intermediate-Term Bond ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
Log in to ask 6ix AI your own questions about Vanguard Intermediate-Term Bond ETF.