Vanguard Intermediate-Term Bond ETF (BIV)

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

Date Range:

2025-09-05 - 2025-12-05

Date	Open	High	Low	Close	Volume	Adjusted Close
12/04/2025	78.22	78.23	78.11	78.15	1,590,478	78.15
12/03/2025	78.30	78.37	78.22	78.35	2,801,705	78.35
12/02/2025	78.12	78.22	78.07	78.18	1,785,950	78.18
12/01/2025	78.16	78.22	78.10	78.13	1,658,649	78.13
11/28/2025	78.80	78.83	78.64	78.72	1,074,068	78.72
11/26/2025	78.66	78.83	78.57	78.83	2,087,365	78.83
11/25/2025	78.57	78.81	78.54	78.72	2,285,925	78.72
11/24/2025	78.47	78.55	78.39	78.54	1,880,687	78.54
11/21/2025	78.40	78.43	78.25	78.39	2,134,547	78.39
11/20/2025	78.14	78.23	78.09	78.16	1,900,815	78.16
11/19/2025	78.15	78.17	77.98	78.03	1,576,863	78.03
11/18/2025	78.15	78.21	77.97	78.07	1,788,698	78.07
11/17/2025	77.94	78.03	77.92	77.96	1,517,060	77.96
11/14/2025	78.16	78.18	77.90	77.91	2,363,726	77.91
11/13/2025	78.05	78.14	78.00	78.02	1,506,775	78.02
11/12/2025	78.21	78.26	78.17	78.22	1,366,473	78.22
11/11/2025	78.19	78.28	78.06	78.28	1,045,816	78.28
11/10/2025	78.02	78.08	77.99	78.00	1,637,833	78.00
11/07/2025	78.01	78.18	77.90	78.06	1,578,115	78.06
11/06/2025	78.00	78.10	77.97	78.08	1,358,067	78.08
11/05/2025	77.94	77.97	77.71	77.73	2,555,288	77.73
11/04/2025	77.95	78.07	77.91	77.99	1,683,657	77.99
11/03/2025	77.89	77.94	77.83	77.90	1,954,755	77.90
10/31/2025	78.32	78.36	78.21	78.24	1,767,162	77.97
10/30/2025	78.15	78.37	78.12	78.26	2,213,587	77.99
10/29/2025	78.80	78.80	78.36	78.39	1,934,513	78.12
10/28/2025	78.74	78.83	78.70	78.82	1,531,122	78.55
10/27/2025	78.69	78.79	78.59	78.77	1,865,585	78.50
10/24/2025	78.80	78.80	78.66	78.75	1,442,812	78.48
10/23/2025	78.73	78.78	78.65	78.67	1,507,860	78.40
10/22/2025	78.80	78.86	78.73	78.84	2,081,663	78.57
10/21/2025	78.87	78.91	78.81	78.83	1,264,139	78.56
10/20/2025	78.69	78.75	78.65	78.75	1,330,907	78.48
10/17/2025	78.69	78.69	78.56	78.63	1,499,954	78.36
10/16/2025	78.45	78.77	78.40	78.76	2,109,048	78.49
10/15/2025	78.55	78.62	78.42	78.48	1,413,910	78.21
10/14/2025	78.35	78.54	78.31	78.50	1,443,040	78.23
10/13/2025	78.26	78.39	78.17	78.39	863,036	78.12
10/10/2025	78.13	78.31	78.06	78.23	1,717,184	77.96
10/09/2025	77.94	77.95	77.86	77.90	1,212,048	77.63
10/08/2025	78.14	78.14	77.97	77.99	1,100,400	77.72
10/07/2025	77.95	78.09	77.90	78.02	1,216,234	77.75
10/06/2025	77.89	78.01	77.85	77.88	1,277,451	77.61
10/03/2025	78.17	78.20	78.03	78.04	1,769,423	77.77
10/02/2025	78.05	78.20	78.00	78.18	2,005,855	77.91
10/01/2025	78.13	78.14	77.96	78.09	2,043,045	77.82
9/30/2025	78.17	78.29	78.07	78.09	2,536,104	77.56
9/29/2025	78.00	78.14	78.00	78.10	1,223,461	77.57
9/26/2025	77.92	78.03	77.86	77.93	1,341,149	77.40
9/25/2025	77.94	77.94	77.80	77.93	2,743,349	77.40
9/24/2025	78.22	78.22	78.09	78.11	920,209	77.58
9/23/2025	78.23	78.31	78.15	78.30	1,316,444	77.77
9/22/2025	78.24	78.26	78.13	78.15	1,068,689	77.62
9/19/2025	78.24	78.30	78.16	78.25	1,155,684	77.72
9/18/2025	78.24	78.35	78.14	78.27	1,302,223	77.74
9/17/2025	78.63	78.79	78.33	78.42	1,622,793	77.89
9/16/2025	78.56	78.64	78.52	78.59	1,367,626	78.06
9/15/2025	78.54	78.58	78.50	78.55	1,065,104	78.02
9/12/2025	78.44	78.44	78.31	78.42	1,348,233	77.89
9/11/2025	78.52	78.71	78.51	78.57	1,383,373	78.04
9/10/2025	78.41	78.54	78.38	78.45	1,128,314	77.92
9/09/2025	78.40	78.47	78.21	78.28	1,769,037	77.75
9/08/2025	78.42	78.50	78.33	78.41	1,295,385	77.88
9/05/2025	78.36	78.41	78.25	78.26	1,632,299	77.73