Vanguard Intermediate-Term Bond ETF (BIV)

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

Date Range:

2025-06-08 - 2025-09-08

Date	Open	High	Low	Close	Volume	Adjusted Close
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	77.80
8/28/2025	77.72	77.87	77.70	77.86	1,444,704	77.86
8/27/2025	77.55	77.76	77.50	77.76	1,337,427	77.76
8/26/2025	77.53	77.65	77.47	77.65	1,202,281	77.65
8/25/2025	77.49	77.56	77.43	77.47	940,141	77.47
8/22/2025	77.28	77.67	77.26	77.59	1,104,383	77.59
8/21/2025	77.29	77.30	77.08	77.15	1,319,234	77.15
8/20/2025	77.31	77.45	77.28	77.38	859,085	77.38
8/19/2025	77.25	77.33	77.24	77.32	1,139,590	77.32
8/18/2025	77.28	77.28	77.11	77.16	1,037,489	77.16
8/15/2025	77.32	77.36	77.19	77.23	890,130	77.23
8/14/2025	77.40	77.42	77.27	77.31	1,046,106	77.31
8/13/2025	77.48	77.60	77.47	77.55	999,361	77.55
8/12/2025	77.17	77.28	77.11	77.28	1,025,824	77.28
8/11/2025	77.25	77.32	77.10	77.23	1,015,245	77.23
8/08/2025	77.31	77.34	77.19	77.21	6,285,302	77.21
8/07/2025	77.42	77.50	77.33	77.37	1,780,156	77.37
8/06/2025	77.34	77.47	77.16	77.44	1,407,254	77.44
8/05/2025	77.40	77.51	77.36	77.44	1,413,178	77.44
8/04/2025	77.47	77.52	77.32	77.50	1,106,374	77.50
8/01/2025	77.17	77.43	77.15	77.41	2,105,007	77.41
7/31/2025	76.97	77.07	76.87	76.89	1,105,975	76.63
7/30/2025	76.86	77.07	76.80	76.86	1,660,721	76.60
7/29/2025	76.78	77.08	76.75	77.06	1,142,389	76.79
7/28/2025	76.73	76.75	76.67	76.71	1,125,184	76.45
7/25/2025	76.67	76.82	76.63	76.81	1,174,534	76.55
7/24/2025	76.54	76.73	76.51	76.64	1,151,512	76.38
7/23/2025	76.83	76.88	76.73	76.76	1,086,667	76.50
7/22/2025	76.88	76.99	76.84	76.94	1,029,999	76.67
7/21/2025	76.84	76.90	76.76	76.79	1,130,452	76.53
7/18/2025	76.58	76.61	76.50	76.55	956,584	76.29
7/17/2025	76.41	76.47	76.31	76.38	3,039,984	76.12
7/16/2025	76.26	76.39	76.20	76.36	1,494,463	76.10
7/15/2025	76.48	76.48	76.13	76.16	1,563,441	75.90
7/14/2025	76.43	76.51	76.33	76.42	1,337,197	76.16
7/11/2025	76.49	76.51	76.38	76.41	1,683,624	76.15
7/10/2025	76.69	76.72	76.56	76.70	1,213,484	76.44
7/09/2025	76.50	76.72	76.47	76.72	1,143,606	76.46
7/08/2025	76.35	76.40	76.32	76.39	893,623	76.13
7/07/2025	76.65	76.66	76.47	76.52	1,124,657	76.26
7/03/2025	76.75	76.81	76.65	76.73	1,313,777	76.47
7/02/2025	76.83	76.95	76.80	76.92	1,243,106	76.65
7/01/2025	77.05	77.11	76.88	77.01	1,028,875	76.74
6/30/2025	77.25	77.39	77.15	77.34	1,026,123	76.82
6/27/2025	77.08	77.26	77.03	77.09	1,819,646	76.57
6/26/2025	77.11	77.24	77.03	77.24	1,053,498	76.72
6/25/2025	76.85	77.01	76.78	76.99	1,245,808	76.47
6/24/2025	76.65	77.00	76.64	76.95	1,069,189	76.43
6/23/2025	76.65	76.88	76.57	76.71	1,234,747	76.19
6/20/2025	76.28	76.55	76.24	76.47	946,220	75.95
6/18/2025	76.45	76.58	76.28	76.38	977,747	75.86
6/17/2025	76.23	76.36	76.12	76.32	1,019,289	75.80
6/16/2025	76.16	76.31	76.07	76.07	1,014,946	75.55
6/13/2025	76.31	76.35	76.04	76.21	1,042,518	75.69
6/12/2025	76.42	76.49	76.31	76.44	1,072,804	75.92
6/11/2025	76.06	76.21	76.00	76.18	1,404,082	75.66
6/10/2025	75.98	76.02	75.84	75.89	4,695,210	75.38
6/09/2025	75.67	75.87	75.67	75.76	8,829,260	75.25