Canada markets closed

Vanguard Intermediate-Term Bond Index Fund (BIV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
74.25+0.06 (+0.08%)
At close: 04:00PM EDT
74.71 +0.46 (+0.62%)
After hours: 06:11PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202474.3474.4574.2274.2574.25784,467
May 06, 202474.1774.2274.0974.1974.191,327,200
May 03, 202474.1774.2573.9174.0974.091,007,300
May 02, 202473.3673.7473.3273.7173.711,115,000
May 01, 202473.2173.5873.1073.3273.321,640,500
May 01, 20240.228 Dividend
Apr 30, 202473.4073.4473.2373.2773.041,036,500
Apr 29, 202473.4773.6273.4573.5973.36768,700
Apr 26, 202473.3073.4473.3073.3473.11639,500
Apr 25, 202473.0373.2072.9573.1872.95869,900
Apr 24, 202473.4573.4673.2673.3973.161,134,700
Apr 23, 202473.3773.7773.3273.5873.351,122,000
Apr 22, 202473.3673.4673.3073.4273.191,092,500
Apr 19, 202473.4873.4873.3273.3773.14871,500
Apr 18, 202473.4873.4873.2273.2973.061,233,400
Apr 17, 202473.3973.5673.2873.4873.251,271,700
Apr 16, 202473.1073.2172.9773.1372.901,149,300
Apr 15, 202473.4973.4973.1973.3473.111,584,500
Apr 12, 202473.8873.9673.8073.8273.591,283,300
Apr 11, 202473.8073.8873.5073.5973.361,152,700
Apr 10, 202473.9874.0073.5973.6873.451,318,600
Apr 09, 202474.5274.6374.4974.5874.351,256,100
Apr 08, 202474.3374.3974.2674.3174.081,243,700
Apr 05, 202474.5474.6874.4474.4674.231,035,400
Apr 04, 202474.7874.8474.5774.8074.57974,300
Apr 03, 202474.3274.6374.2574.6374.40970,700
Apr 02, 202474.4274.5674.3174.5674.331,076,500
Apr 01, 202474.9775.0374.5774.6474.41993,400
Apr 01, 20240.234 Dividend
Mar 28, 202475.3775.5275.3375.4074.931,062,000
Mar 27, 202475.3775.5075.2775.4975.02847,600
Mar 26, 202475.1875.2475.0575.2074.73856,300
Mar 25, 202475.3575.3575.1475.1874.71816,800
Mar 22, 202475.4075.4375.2975.3474.87981,900
Mar 21, 202475.1675.2175.0075.0674.591,062,200
Mar 20, 202474.8775.1374.7675.0174.541,234,200
Mar 19, 202474.7974.9374.7474.8374.37954,700
Mar 18, 202474.7074.7674.5874.6474.181,354,700
Mar 15, 202474.7774.8174.6774.7274.26736,700
Mar 14, 202475.0675.0674.7874.8174.351,167,100
Mar 13, 202475.3875.3975.2475.2474.77932,100
Mar 12, 202475.4975.5075.3175.3974.92819,200
Mar 11, 202475.9275.9275.5575.6375.161,247,600
Mar 08, 202475.7675.8275.6475.6875.211,436,200
Mar 07, 202475.6075.6275.4475.6175.141,478,100
Mar 06, 202475.5075.6175.3875.4374.962,832,300
Mar 05, 202475.2675.4275.1675.2774.801,055,800
Mar 04, 202474.9175.0174.7574.9474.471,074,000
Mar 01, 202474.7075.1374.5075.1074.631,117,100
Mar 01, 20240.211 Dividend
Feb 29, 202474.8875.0774.8874.9674.291,302,600
Feb 28, 202474.7274.8474.6874.8474.17900,700
Feb 27, 202474.7674.8374.6374.6774.001,256,900
Feb 26, 202474.9274.9274.6474.8074.131,119,000
Feb 23, 202474.7274.9974.7074.9374.261,554,500
Feb 22, 202474.7274.8174.5974.7074.031,147,300
Feb 21, 202474.9374.9574.6474.7074.031,610,100
Feb 20, 202474.9174.9874.8074.9274.251,407,000
Feb 16, 202474.6474.7474.5874.7274.05906,500
Feb 15, 202475.0975.1174.8975.0074.32923,000
Feb 14, 202474.6474.8674.6074.7774.101,472,100
Feb 13, 202474.7274.7774.4974.5173.841,033,700
Feb 12, 202475.2575.3175.1175.2574.571,084,500
Feb 09, 202475.1675.1975.0875.1674.482,034,300
Feb 08, 202475.3675.4075.2075.2674.581,214,700
Feb 07, 202475.5075.7375.4375.5074.821,960,100
Feb 06, 202475.3475.7075.3275.6274.942,022,000
Feb 05, 202475.5475.5475.1775.2674.581,564,100
Feb 02, 202475.9076.0175.7175.8675.181,758,900
Feb 01, 202476.5176.7576.3376.6175.921,720,300
Feb 01, 20240.226 Dividend
Jan 31, 202476.3176.5076.1976.4175.501,600,900
Jan 30, 202476.0076.0475.7275.9675.051,545,100
Jan 29, 202475.7775.9575.7075.9475.031,297,600
Jan 26, 202475.6775.6775.5075.5774.67975,100
Jan 25, 202475.6375.7075.5075.7074.801,132,600
Jan 24, 202475.7475.7975.3375.3674.461,176,300
Jan 23, 202475.5175.5475.4375.5274.621,458,300
Jan 22, 202475.7375.7675.6075.6574.75960,600
Jan 19, 202475.4275.5375.2275.5374.631,303,300
Jan 18, 202475.6075.6475.4075.4774.571,586,000
Jan 17, 202475.5775.6575.4375.5574.651,124,200
Jan 16, 202476.0776.1675.7075.8374.931,365,300
Jan 12, 202476.3376.5376.1876.3775.461,122,900
Jan 11, 202475.8576.1975.7776.1475.231,763,100
Jan 10, 202476.0276.0875.7075.7374.831,416,900
Jan 09, 202475.7875.9275.7375.8274.921,468,600
Jan 08, 202475.7075.9975.6075.7974.892,046,000
Jan 05, 202475.5676.0175.5175.5274.621,674,300
Jan 04, 202475.7675.8575.6875.7774.871,680,800
Jan 03, 202475.7676.1575.6876.1075.192,558,600
Jan 02, 202476.0476.1876.0176.0575.142,237,500
Dec 29, 202376.3676.5476.3276.3875.471,033,700
Dec 28, 202376.7276.7276.4576.5075.591,419,600
Dec 27, 202376.4876.7676.3876.7475.821,172,300
Dec 26, 202376.1176.2776.1176.2075.291,336,000
Dec 22, 202376.3076.3376.0776.1875.271,365,700
Dec 22, 20230.225 Dividend
Dec 21, 202376.5976.6776.3176.3975.261,978,200
Dec 20, 202376.2776.4976.1576.4575.321,914,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...