MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BIV — Vanguard Intermediate-Term Bond ETF
NYSE ArcaVanguard Intermediate-Term Bond ETF
$72.61
-0.18(-0.25%)
- O
- 72.97
- H
- 73.03
- L
- 72.54
- V
- 2.88M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$72.61
Period Return-4.08%
Period High$79.09
Period Low$72.31
Avg Daily Volume1.73M
Total Trading Days365
BIV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $72.97 | $73.03 | $72.54 | $72.61 | $-0.18 | -0.25% | 2,875,815 | $72.72 | $72.54 $73.03 |
| Oct 1, 2026 | $72.44 | $72.91 | $72.31 | $72.79 | $-0.07 | -0.10% | 2,512,883 | $72.70 | $72.31 $72.91 |
| Sep 30, 2026 | $73.03 | $73.10 | $72.75 | $72.86 | $-0.08 | -0.11% | 2,397,842 | $72.85 | $72.75 $73.10 |
| Sep 29, 2026 | $72.97 | $72.99 | $72.74 | $72.94 | $-0.02 | -0.03% | 2,566,195 | $72.86 | $72.74 $72.99 |
| Sep 28, 2026 | $72.98 | $73.08 | $72.80 | $72.96 | $-0.38 | -0.52% | 1,790,962 | $72.94 | $72.80 $73.08 |
| Sep 25, 2026 | $73.22 | $73.35 | $73.03 | $73.34 | +$0.20 | +0.27% | 2,520,383 | $73.19 | $73.03 $73.35 |
| Sep 24, 2026 | $73.53 | $73.62 | $73.14 | $73.14 | $-0.35 | -0.48% | 2,760,715 | $73.33 | $73.14 $73.62 |
| Sep 23, 2026 | $74.06 | $74.06 | $73.35 | $73.49 | $-0.70 | -0.94% | 3,231,832 | $73.57 | $73.35 $74.06 |
| Sep 22, 2026 | $74.23 | $74.26 | $74.07 | $74.19 | +$0.00 | +0.00% | 2,100,715 | $74.17 | $74.07 $74.26 |
| Sep 21, 2026 | $74.17 | $74.23 | $74.09 | $74.19 | +$0.23 | +0.31% | 1,304,209 | $74.15 | $74.09 $74.23 |
| Sep 18, 2026 | $74.05 | $74.08 | $73.93 | $73.96 | $-0.28 | -0.38% | 1,609,976 | $73.97 | $73.93 $74.08 |
| Sep 17, 2026 | $74.21 | $74.27 | $74.14 | $74.24 | +$0.36 | +0.49% | 1,354,267 | $74.20 | $74.14 $74.27 |
| Sep 16, 2026 | $74.07 | $74.35 | $73.86 | $73.88 | $-0.05 | -0.07% | 2,119,028 | $74.11 | $73.86 $74.35 |
| Sep 15, 2026 | $73.92 | $73.99 | $73.87 | $73.93 | $-0.06 | -0.08% | 2,391,904 | $73.93 | $73.87 $73.99 |
| Sep 14, 2026 | $73.97 | $74.21 | $73.87 | $73.99 | $-0.07 | -0.09% | 1,981,922 | $74.07 | $73.87 $74.21 |
| Sep 11, 2026 | $74.30 | $74.34 | $74.03 | $74.06 | $-0.10 | -0.13% | 1,429,136 | $74.17 | $74.03 $74.34 |
| Sep 10, 2026 | $74.34 | $74.45 | $74.13 | $74.16 | $-0.53 | -0.71% | 2,442,364 | $74.25 | $74.13 $74.45 |
| Sep 9, 2026 | $74.82 | $74.86 | $74.63 | $74.69 | $-0.18 | -0.24% | 1,508,967 | $74.72 | $74.63 $74.86 |
| Sep 8, 2026 | $74.95 | $74.99 | $74.80 | $74.87 | $-0.07 | -0.09% | 1,719,939 | $74.89 | $74.80 $74.99 |
| Sep 4, 2026 | $74.96 | $75.03 | $74.91 | $74.94 | $-0.02 | -0.03% | 1,673,987 | $74.96 | $74.91 $75.03 |
| Sep 3, 2026 | $75.09 | $75.11 | $74.96 | $74.96 | +$0.08 | +0.11% | 1,624,524 | $75.04 | $74.96 $75.11 |
| Sep 2, 2026 | $74.88 | $74.90 | $74.79 | $74.88 | +$0.05 | +0.07% | 1,357,185 | $74.84 | $74.79 $74.90 |
| Sep 1, 2026 | $74.92 | $75.04 | $74.81 | $74.83 | $-0.53 | -0.70% | 1,809,907 | $74.90 | $74.81 $75.04 |
| Aug 31, 2026 | $75.37 | $75.38 | $75.29 | $75.36 | $-0.05 | -0.07% | 1,403,711 | $75.33 | $75.29 $75.38 |
| Aug 28, 2026 | $75.70 | $75.81 | $75.41 | $75.41 | $-0.30 | -0.40% | 1,046,218 | $75.52 | $75.41 $75.81 |
| Aug 27, 2026 | $75.77 | $75.82 | $75.67 | $75.71 | $-0.06 | -0.08% | 1,509,225 | $75.74 | $75.67 $75.82 |
| Aug 26, 2026 | $75.76 | $75.80 | $75.70 | $75.77 | $-0.13 | -0.17% | 829,630 | $75.73 | $75.70 $75.80 |
| Aug 25, 2026 | $75.75 | $75.91 | $75.72 | $75.90 | +$0.36 | +0.48% | 1,410,506 | $75.81 | $75.72 $75.91 |
| Aug 24, 2026 | $75.48 | $75.62 | $75.47 | $75.54 | +$0.11 | +0.15% | 2,994,029 | $75.56 | $75.47 $75.62 |
| Aug 21, 2026 | $75.49 | $75.50 | $75.38 | $75.43 | $-0.09 | -0.12% | 1,121,133 | $75.42 | $75.38 $75.50 |