Vanguard Intermediate-Term Bond ETF ( BIV) - Price History
Monthly price history for BIV (Vanguard Intermediate-Term Bond ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $74.27 | $74.27 |
| August 2026 | $75.36 | $75.36 |
| July 2026 | $75.54 | $75.54 |
| June 2026 | $76.14 | $76.70 |
| May 2026 | $76 | $76.85 |
| April 2026 | $75.90 | $77.02 |
| March 2026 | $75.78 | $77.18 |
| February 2026 | $77.35 | $79.03 |
| January 2026 | $75.95 | $77.87 |
| December 2025 | $75.96 | $77.88 |
| November 2025 | $76.25 | $78.72 |
| October 2025 | $75.52 | $78.24 |
| September 2025 | $75.13 | $78.09 |
| August 2025 | $74.59 | $77.80 |
| July 2025 | $73.47 | $76.89 |
| June 2025 | $73.65 | $77.34 |
| May 2025 | $72.51 | $76.41 |
| April 2025 | $72.85 | $77.02 |
| March 2025 | $72.18 | $76.57 |
| February 2025 | $71.98 | $76.59 |
| January 2025 | $70.42 | $75.19 |
| December 2024 | $69.99 | $74.73 |
| November 2024 | $71.16 | $76.48 |
| October 2024 | $70.39 | $75.90 |
| September 2024 | $72.47 | $78.37 |
| August 2024 | $71.45 | $77.51 |
| July 2024 | $70.40 | $76.61 |
| June 2024 | $68.60 | $74.89 |
| May 2024 | $67.93 | $74.40 |
| April 2024 | $66.69 | $73.27 |
| March 2024 | $68.42 | $75.40 |
| February 2024 | $67.82 | $74.96 |
| January 2024 | $68.93 | $76.41 |
| December 2023 | $68.91 | $76.38 |
| November 2023 | $66.47 | $74.11 |
| October 2023 | $63.50 | $71.02 |
| September 2023 | $64.47 | $72.31 |
| August 2023 | $66.14 | $74.39 |
| July 2023 | $66.50 | $74.99 |
| June 2023 | $66.54 | $75.23 |
| May 2023 | $67.05 | $76 |
| April 2023 | $67.90 | $77.14 |
| March 2023 | $67.38 | $76.74 |
| February 2023 | $65.16 | $74.38 |
| January 2023 | $67.17 | $76.84 |
| December 2022 | $64.96 | $74.32 |
| November 2022 | $65.55 | $75.32 |
| October 2022 | $63.22 | $72.81 |
| September 2022 | $63.68 | $73.48 |
| August 2022 | $66.55 | $76.94 |
| July 2022 | $68.95 | $79.87 |
| June 2022 | $66.91 | $77.65 |
| May 2022 | $68 | $79.05 |
| April 2022 | $67.43 | $78.53 |
| March 2022 | $70.18 | $81.90 |
| February 2022 | $72.63 | $84.89 |
| January 2022 | $73.27 | $85.77 |
| December 2021 | $74.85 | $87.62 |
| November 2021 | $74.95 | $88.99 |
| October 2021 | $74.71 | $88.84 |
| September 2021 | $75.10 | $89.44 |
| August 2021 | $76.07 | $90.74 |
| July 2021 | $76.27 | $91.12 |
| June 2021 | $75.18 | $89.96 |
| May 2021 | $74.63 | $89.45 |
| April 2021 | $74.22 | $89.10 |
| March 2021 | $73.52 | $88.73 |
| February 2021 | $74.73 | $90.32 |
| January 2021 | $76.13 | $92.17 |
| December 2020 | $76.69 | $92.85 |
| November 2020 | $76.54 | $93.62 |
| October 2020 | $75.64 | $92.69 |
| September 2020 | $76.16 | $93.48 |
| August 2020 | $76.16 | $93.65 |
| July 2020 | $76.49 | $94.23 |
| June 2020 | $75.51 | $93.19 |
| May 2020 | $74.69 | $92.36 |
| April 2020 | $73.67 | $91.28 |
| March 2020 | $71.93 | $89.33 |
| February 2020 | $73.07 | $90.92 |
| January 2020 | $71.69 | $89.41 |
| December 2019 | $69.93 | $87.22 |
| November 2019 | $70.01 | $87.70 |
| October 2019 | $70.18 | $88.11 |
| September 2019 | $69.93 | $88 |
| August 2019 | $70.44 | $88.84 |
| July 2019 | $68.32 | $86.37 |
| June 2019 | $68.27 | $86.50 |
| May 2019 | $67.24 | $85.40 |
| April 2019 | $65.84 | $83.82 |
| March 2019 | $65.76 | $83.93 |
| February 2019 | $64.34 | $82.31 |
| January 2019 | $64.40 | $82.60 |
| December 2018 | $63.38 | $81.29 |
| November 2018 | $62.14 | $80.09 |
| October 2018 | $61.82 | $79.89 |
| September 2018 | $62.13 | $80.48 |
| August 2018 | $62.55 | $81.23 |
| July 2018 | $62.08 | $80.82 |
| June 2018 | $62.04 | $80.97 |
| May 2018 | $62.03 | $81.15 |
| April 2018 | $61.56 | $80.73 |
| March 2018 | $62.21 | $81.77 |
| February 2018 | $61.88 | $81.51 |
| January 2018 | $62.52 | $82.54 |
| December 2017 | $63.50 | $83.83 |
| November 2017 | $63.35 | $84.08 |
| October 2017 | $63.52 | $84.49 |
| September 2017 | $63.51 | $84.66 |
| August 2017 | $64.08 | $85.61 |
| July 2017 | $63.40 | $84.89 |
| June 2017 | $63 | $84.53 |
| May 2017 | $63.15 | $84.91 |
| April 2017 | $62.63 | $84.39 |
| March 2017 | $61.91 | $83.61 |
| February 2017 | $61.92 | $83.78 |
| January 2017 | $61.46 | $83.34 |
| December 2016 | $61.26 | $83.07 |
| November 2016 | $61.15 | $83.62 |
| October 2016 | $63.24 | $86.65 |
| September 2016 | $63.84 | $87.66 |
| August 2016 | $63.74 | $87.70 |
| July 2016 | $64.07 | $88.34 |
| June 2016 | $63.75 | $88.07 |
| May 2016 | $62.11 | $85.99 |
| April 2016 | $62.24 | $86.34 |
| March 2016 | $62.05 | $86.27 |
| February 2016 | $61.26 | $85.34 |
| January 2016 | $60.58 | $84.58 |
| December 2015 | $59.49 | $83.06 |
| November 2015 | $59.85 | $84.19 |
| October 2015 | $60.09 | $84.71 |
| September 2015 | $60.05 | $84.84 |
| August 2015 | $59.40 | $84.11 |
| July 2015 | $59.52 | $84.46 |
| June 2015 | $58.97 | $83.87 |
| May 2015 | $59.78 | $85.21 |
| April 2015 | $60.04 | $85.77 |
| March 2015 | $60.20 | $86.21 |
| February 2015 | $59.84 | $85.87 |
| January 2015 | $60.69 | $87.29 |
| December 2014 | $58.88 | $84.68 |
| November 2014 | $58.57 | $85.54 |
| October 2014 | $58.08 | $85.01 |
| September 2014 | $57.44 | $84.26 |
| August 2014 | $58 | $85.29 |
| July 2014 | $57.14 | $84.23 |
| June 2014 | $57.32 | $84.69 |
| May 2014 | $57.33 | $84.91 |
| April 2014 | $56.53 | $83.92 |
| March 2014 | $55.97 | $83.33 |
| February 2014 | $56.24 | $83.91 |
| January 2014 | $55.80 | $83.50 |
| December 2013 | $54.60 | $81.70 |
| November 2013 | $55.26 | $83.72 |
| October 2013 | $55.57 | $84.39 |
| September 2013 | $54.85 | $83.50 |
| August 2013 | $54.06 | $82.52 |
| July 2013 | $54.66 | $83.66 |
| June 2013 | $54.42 | $83.49 |
| May 2013 | $55.95 | $86.05 |
| April 2013 | $57.55 | $88.72 |
| March 2013 | $56.74 | $88.03 |
| February 2013 | $56.55 | $87.92 |
| January 2013 | $55.99 | $87.26 |
| December 2012 | $56.62 | $88.25 |
| November 2012 | $56.89 | $90.63 |
| October 2012 | $56.54 | $90.30 |
| September 2012 | $56.38 | $90.27 |
| August 2012 | $56.10 | $90.04 |
| July 2012 | $56.04 | $90.18 |
| June 2012 | $55.05 | $88.82 |
| May 2012 | $55 | $88.98 |
| April 2012 | $54.19 | $87.89 |
| March 2012 | $53.30 | $86.96 |
| February 2012 | $53.83 | $88.05 |
| January 2012 | $53.82 | $88.30 |
| December 2011 | $53.01 | $86.97 |
| November 2011 | $52.04 | $86.89 |
| October 2011 | $52.37 | $87.69 |
| September 2011 | $52.18 | $87.63 |
| August 2011 | $52.06 | $87.69 |
| July 2011 | $50.80 | $85.84 |
| June 2011 | $49.52 | $83.95 |
| May 2011 | $49.79 | $84.67 |
| April 2011 | $48.92 | $83.46 |
| March 2011 | $47.88 | $81.98 |
| February 2011 | $48.03 | $82.78 |
| January 2011 | $48 | $83 |
| December 2010 | $47.70 | $82.49 |
| November 2010 | $48.94 | $85.62 |
| October 2010 | $49.48 | $86.86 |
| September 2010 | $49.25 | $86.72 |
| August 2010 | $48.97 | $86.50 |
| July 2010 | $47.87 | $84.83 |
| June 2010 | $47.08 | $83.70 |
| May 2010 | $46 | $82.06 |
| April 2010 | $45.33 | $81.15 |
| March 2010 | $44.68 | $80.28 |
| February 2010 | $44.81 | $80.76 |
| January 2010 | $44.61 | $80.70 |
| December 2009 | $43.71 | $79.07 |
| November 2009 | $44.84 | $81.71 |
| October 2009 | $43.96 | $80.40 |
| September 2009 | $43.89 | $80.56 |
| August 2009 | $43.25 | $79.67 |
| July 2009 | $42.66 | $78.87 |
| June 2009 | $41.64 | $77.27 |
| May 2009 | $41.12 | $76.60 |
| April 2009 | $41 | $76.67 |
| March 2009 | $40.81 | $76.62 |
| February 2009 | $40.21 | $75.75 |
| January 2009 | $40.77 | $77.11 |
| December 2008 | $42.07 | $79.57 |
| November 2008 | $39.23 | $74.76 |
| October 2008 | $36.97 | $70.77 |
| September 2008 | $38.13 | $73.27 |
| August 2008 | $39.68 | $76.56 |
| July 2008 | $39.47 | $76.45 |
| June 2008 | $39.42 | $76.66 |
| May 2008 | $39.41 | $76.95 |
| April 2008 | $40.02 | $78.41 |
| March 2008 | $40.47 | $79.60 |
| February 2008 | $40.33 | $79.59 |
| January 2008 | $40.14 | $79.50 |
| December 2007 | $39.04 | $77.32 |
| November 2007 | $39.05 | $77.94 |
| October 2007 | $37.95 | $76.04 |
| September 2007 | $37.56 | $75.55 |
| August 2007 | $37.47 | $75.67 |
| July 2007 | $36.84 | $74.65 |
| June 2007 | $36.35 | $73.86 |
| May 2007 | $36.54 | $74.49 |
| April 2007 | $36.98 | $75.60 |
BIV
Price: $74.27
52 week price:
Dividend Yield: 4.37%
5-year range yield:
Forward Dividend Yield: 4.62%
Payout Ratio: 93.42%
Dividend Per Share: 3.42 USD
Earnings Per Share: 3.12 USD
P/E Ratio: 29.28
Exchange: PCX
Sector: Financial Services
Industry: Asset Management - Bonds
Volume: 1.4 million
Market Capitalization: 52.1 billion
Average Dividend Frequency: 12
Years Paying Dividends: 20
DGR3: 6.11%
DGR5: 7.65%
DGR10: 0.64%