BIV

AMEXMarket Closed

Vanguard Intermediate-Term Bond Index Fund

$78.08

$0.01 (-0.01%)

As of 10:33 AM

Open

$78.02

High

$78.11

Low

$78.00

Prev Close

$78.09

52W High

$78.91

52W Low

$73.72

Volume

1.36M

Mkt Cap

$50.21B

Overview News Chart Holdings Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
12/17/2025	$78.02	$78.11	$78.00	$78.08	1.58M
12/16/2025	$77.91	$78.11	$77.90	$78.09	1.50M
12/15/2025	$78.03	$78.08	$77.89	$77.94	1.30M
12/12/2025	$77.88	$77.92	$77.84	$77.87	1.75M
12/11/2025	$78.22	$78.25	$78.03	$78.04	2.24M
12/10/2025	$77.76	$78.08	$77.74	$78.05	2.16M
12/9/2025	$77.99	$77.99	$77.77	$77.80	1.58M
12/8/2025	$78.01	$78.01	$77.78	$77.89	2.44M
12/5/2025	$78.18	$78.18	$77.99	$78.05	1.50M
12/4/2025	$78.22	$78.23	$78.11	$78.15	1.59M
12/3/2025	$78.30	$78.37	$78.22	$78.35	2.80M
12/2/2025	$78.12	$78.22	$78.07	$78.18	1.79M
12/1/2025	$78.16	$78.22	$78.10	$78.13	1.66M
11/28/2025	$78.80	$78.83	$78.64	$78.72	1.07M
11/26/2025	$78.66	$78.83	$78.57	$78.83	1.89M
11/25/2025	$78.57	$78.81	$78.54	$78.72	2.29M
11/24/2025	$78.47	$78.55	$78.40	$78.54	1.88M
11/21/2025	$78.40	$78.43	$78.25	$78.39	2.13M
11/20/2025	$78.14	$78.23	$78.09	$78.16	1.90M
11/19/2025	$78.15	$78.17	$77.99	$78.03	1.58M
11/18/2025	$78.15	$78.21	$77.97	$78.07	1.79M
11/17/2025	$77.94	$78.03	$77.92	$77.96	1.52M
11/14/2025	$78.16	$78.18	$77.90	$77.91	2.36M
11/13/2025	$78.05	$78.15	$78.00	$78.02	1.51M
11/12/2025	$78.21	$78.26	$78.17	$78.22	1.37M
11/11/2025	$78.19	$78.28	$78.06	$78.28	1.05M
11/10/2025	$78.02	$78.08	$77.99	$78.00	1.64M
11/7/2025	$78.01	$78.18	$77.90	$78.06	1.58M
11/6/2025	$78.00	$78.10	$77.97	$78.08	1.36M
11/5/2025	$77.94	$77.97	$77.71	$77.73	2.55M
11/4/2025	$77.95	$78.07	$77.91	$77.99	1.68M
11/3/2025	$77.89	$77.97	$77.83	$77.90	1.95M
10/31/2025	$78.32	$78.36	$78.21	$78.24	1.77M
10/30/2025	$78.15	$78.37	$78.12	$78.26	2.21M
10/29/2025	$78.80	$78.80	$78.36	$78.39	1.93M
10/28/2025	$78.74	$78.83	$78.70	$78.82	1.53M
10/27/2025	$78.69	$78.79	$78.59	$78.77	1.87M
10/24/2025	$78.80	$78.80	$78.66	$78.75	1.44M
10/23/2025	$78.73	$78.78	$78.65	$78.67	1.51M
10/22/2025	$78.80	$78.86	$78.73	$78.84	2.08M
10/21/2025	$78.87	$78.91	$78.81	$78.83	1.26M
10/20/2025	$78.69	$78.75	$78.65	$78.75	1.33M
10/17/2025	$78.69	$78.69	$78.56	$78.63	1.50M
10/16/2025	$78.45	$78.77	$78.40	$78.76	2.11M
10/15/2025	$78.55	$78.62	$78.42	$78.48	1.41M
10/14/2025	$78.35	$78.54	$78.31	$78.50	1.44M
10/13/2025	$78.26	$78.39	$78.17	$78.39	863,048
10/10/2025	$78.13	$78.31	$78.06	$78.23	1.72M
10/9/2025	$77.94	$77.95	$77.86	$77.90	1.21M
10/8/2025	$78.14	$78.14	$77.97	$77.99	1.10M
10/7/2025	$77.95	$78.09	$77.90	$78.02	1.22M
10/6/2025	$77.89	$78.01	$77.85	$77.88	1.28M
10/3/2025	$78.17	$78.20	$78.03	$78.04	1.77M
10/2/2025	$78.05	$78.20	$78.01	$78.18	2.01M
10/1/2025	$78.13	$78.14	$77.96	$78.09	2.04M
9/30/2025	$78.17	$78.29	$78.07	$78.09	2.54M
9/29/2025	$78.00	$78.14	$78.00	$78.10	1.22M
9/26/2025	$77.92	$78.04	$77.86	$77.93	1.34M
9/25/2025	$77.94	$77.94	$77.80	$77.93	2.74M
9/24/2025	$78.22	$78.22	$78.09	$78.11	920,203
9/23/2025	$78.23	$78.31	$78.15	$78.30	1.32M
9/22/2025	$78.24	$78.26	$78.13	$78.15	1.07M
9/19/2025	$78.24	$78.30	$78.16	$78.25	1.16M