Vanguard Intermediate-Term Bond ETF ( BIV) - Price History
Monthly price history for BIV (Vanguard Intermediate-Term Bond ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $75.62 | $75.62 |
| June 2026 | $76.70 | $76.70 |
| May 2026 | $76.57 | $76.85 |
| April 2026 | $76.46 | $77.02 |
| March 2026 | $76.34 | $77.18 |
| February 2026 | $77.93 | $79.03 |
| January 2026 | $76.51 | $77.87 |
| December 2025 | $76.52 | $77.88 |
| November 2025 | $76.82 | $78.72 |
| October 2025 | $76.08 | $78.24 |
| September 2025 | $75.69 | $78.09 |
| August 2025 | $75.14 | $77.80 |
| July 2025 | $74.01 | $76.89 |
| June 2025 | $74.20 | $77.34 |
| May 2025 | $73.05 | $76.41 |
| April 2025 | $73.39 | $77.02 |
| March 2025 | $72.71 | $76.57 |
| February 2025 | $72.51 | $76.59 |
| January 2025 | $70.94 | $75.19 |
| December 2024 | $70.51 | $74.73 |
| November 2024 | $71.69 | $76.48 |
| October 2024 | $70.92 | $75.90 |
| September 2024 | $73 | $78.37 |
| August 2024 | $71.98 | $77.51 |
| July 2024 | $70.92 | $76.61 |
| June 2024 | $69.11 | $74.89 |
| May 2024 | $68.44 | $74.40 |
| April 2024 | $67.19 | $73.27 |
| March 2024 | $68.92 | $75.40 |
| February 2024 | $68.33 | $74.96 |
| January 2024 | $69.44 | $76.41 |
| December 2023 | $69.42 | $76.38 |
| November 2023 | $66.96 | $74.11 |
| October 2023 | $63.98 | $71.02 |
| September 2023 | $64.95 | $72.31 |
| August 2023 | $66.64 | $74.39 |
| July 2023 | $66.99 | $74.99 |
| June 2023 | $67.03 | $75.23 |
| May 2023 | $67.55 | $76 |
| April 2023 | $68.40 | $77.14 |
| March 2023 | $67.88 | $76.74 |
| February 2023 | $65.65 | $74.38 |
| January 2023 | $67.66 | $76.84 |
| December 2022 | $65.44 | $74.32 |
| November 2022 | $66.03 | $75.32 |
| October 2022 | $63.69 | $72.81 |
| September 2022 | $64.15 | $73.48 |
| August 2022 | $67.04 | $76.94 |
| July 2022 | $69.46 | $79.87 |
| June 2022 | $67.41 | $77.65 |
| May 2022 | $68.50 | $79.05 |
| April 2022 | $67.93 | $78.53 |
| March 2022 | $70.70 | $81.90 |
| February 2022 | $73.17 | $84.89 |
| January 2022 | $73.81 | $85.77 |
| December 2021 | $75.40 | $87.62 |
| November 2021 | $75.51 | $88.99 |
| October 2021 | $75.26 | $88.84 |
| September 2021 | $75.65 | $89.44 |
| August 2021 | $76.63 | $90.74 |
| July 2021 | $76.83 | $91.12 |
| June 2021 | $75.74 | $89.96 |
| May 2021 | $75.18 | $89.45 |
| April 2021 | $74.77 | $89.10 |
| March 2021 | $74.07 | $88.73 |
| February 2021 | $75.28 | $90.32 |
| January 2021 | $76.70 | $92.17 |
| December 2020 | $77.26 | $92.85 |
| November 2020 | $77.10 | $93.62 |
| October 2020 | $76.20 | $92.69 |
| September 2020 | $76.72 | $93.48 |
| August 2020 | $76.73 | $93.65 |
| July 2020 | $77.06 | $94.23 |
| June 2020 | $76.07 | $93.19 |
| May 2020 | $75.24 | $92.36 |
| April 2020 | $74.22 | $91.28 |
| March 2020 | $72.47 | $89.33 |
| February 2020 | $73.61 | $90.92 |
| January 2020 | $72.22 | $89.41 |
| December 2019 | $70.45 | $87.22 |
| November 2019 | $70.52 | $87.70 |
| October 2019 | $70.70 | $88.11 |
| September 2019 | $70.45 | $88 |
| August 2019 | $70.96 | $88.84 |
| July 2019 | $68.83 | $86.37 |
| June 2019 | $68.77 | $86.50 |
| May 2019 | $67.73 | $85.40 |
| April 2019 | $66.32 | $83.82 |
| March 2019 | $66.25 | $83.93 |
| February 2019 | $64.82 | $82.31 |
| January 2019 | $64.88 | $82.60 |
| December 2018 | $63.85 | $81.29 |
| November 2018 | $62.60 | $80.09 |
| October 2018 | $62.28 | $79.89 |
| September 2018 | $62.59 | $80.48 |
| August 2018 | $63.02 | $81.23 |
| July 2018 | $62.54 | $80.82 |
| June 2018 | $62.50 | $80.97 |
| May 2018 | $62.49 | $81.15 |
| April 2018 | $62.02 | $80.73 |
| March 2018 | $62.67 | $81.77 |
| February 2018 | $62.34 | $81.51 |
| January 2018 | $62.98 | $82.54 |
| December 2017 | $63.97 | $83.83 |
| November 2017 | $63.82 | $84.08 |
| October 2017 | $63.99 | $84.49 |
| September 2017 | $63.98 | $84.66 |
| August 2017 | $64.56 | $85.61 |
| July 2017 | $63.87 | $84.89 |
| June 2017 | $63.47 | $84.53 |
| May 2017 | $63.62 | $84.91 |
| April 2017 | $63.09 | $84.39 |
| March 2017 | $62.37 | $83.61 |
| February 2017 | $62.37 | $83.78 |
| January 2017 | $61.91 | $83.34 |
| December 2016 | $61.71 | $83.07 |
| November 2016 | $61.60 | $83.62 |
| October 2016 | $63.70 | $86.65 |
| September 2016 | $64.32 | $87.66 |
| August 2016 | $64.22 | $87.70 |
| July 2016 | $64.55 | $88.34 |
| June 2016 | $64.22 | $88.07 |
| May 2016 | $62.57 | $85.99 |
| April 2016 | $62.70 | $86.34 |
| March 2016 | $62.51 | $86.27 |
| February 2016 | $61.71 | $85.34 |
| January 2016 | $61.03 | $84.58 |
| December 2015 | $59.93 | $83.06 |
| November 2015 | $60.29 | $84.19 |
| October 2015 | $60.54 | $84.71 |
| September 2015 | $60.50 | $84.84 |
| August 2015 | $59.84 | $84.11 |
| July 2015 | $59.96 | $84.46 |
| June 2015 | $59.41 | $83.87 |
| May 2015 | $60.22 | $85.21 |
| April 2015 | $60.49 | $85.77 |
| March 2015 | $60.64 | $86.21 |
| February 2015 | $60.28 | $85.87 |
| January 2015 | $61.14 | $87.29 |
| December 2014 | $59.32 | $84.68 |
| November 2014 | $59.01 | $85.54 |
| October 2014 | $58.51 | $85.01 |
| September 2014 | $57.86 | $84.26 |
| August 2014 | $58.43 | $85.29 |
| July 2014 | $57.57 | $84.23 |
| June 2014 | $57.75 | $84.69 |
| May 2014 | $57.76 | $84.91 |
| April 2014 | $56.95 | $83.92 |
| March 2014 | $56.39 | $83.33 |
| February 2014 | $56.65 | $83.91 |
| January 2014 | $56.21 | $83.50 |
| December 2013 | $55 | $81.70 |
| November 2013 | $55.68 | $83.72 |
| October 2013 | $55.98 | $84.39 |
| September 2013 | $55.25 | $83.50 |
| August 2013 | $54.46 | $82.52 |
| July 2013 | $55.07 | $83.66 |
| June 2013 | $54.82 | $83.49 |
| May 2013 | $56.36 | $86.05 |
| April 2013 | $57.98 | $88.72 |
| March 2013 | $57.17 | $88.03 |
| February 2013 | $56.97 | $87.92 |
| January 2013 | $56.40 | $87.26 |
| December 2012 | $57.04 | $88.25 |
| November 2012 | $57.31 | $90.63 |
| October 2012 | $56.96 | $90.30 |
| September 2012 | $56.80 | $90.27 |
| August 2012 | $56.51 | $90.04 |
| July 2012 | $56.45 | $90.18 |
| June 2012 | $55.46 | $88.82 |
| May 2012 | $55.41 | $88.98 |
| April 2012 | $54.59 | $87.89 |
| March 2012 | $53.70 | $86.96 |
| February 2012 | $54.23 | $88.05 |
| January 2012 | $54.22 | $88.30 |
| December 2011 | $53.41 | $86.97 |
| November 2011 | $52.43 | $86.89 |
| October 2011 | $52.76 | $87.69 |
| September 2011 | $52.57 | $87.63 |
| August 2011 | $52.45 | $87.69 |
| July 2011 | $51.17 | $85.84 |
| June 2011 | $49.89 | $83.95 |
| May 2011 | $50.16 | $84.67 |
| April 2011 | $49.28 | $83.46 |
| March 2011 | $48.24 | $81.98 |
| February 2011 | $48.39 | $82.78 |
| January 2011 | $48.35 | $83 |
| December 2010 | $48.06 | $82.49 |
| November 2010 | $49.30 | $85.62 |
| October 2010 | $49.85 | $86.86 |
| September 2010 | $49.62 | $86.72 |
| August 2010 | $49.33 | $86.50 |
| July 2010 | $48.22 | $84.83 |
| June 2010 | $47.42 | $83.70 |
| May 2010 | $46.34 | $82.06 |
| April 2010 | $45.67 | $81.15 |
| March 2010 | $45.02 | $80.28 |
| February 2010 | $45.14 | $80.76 |
| January 2010 | $44.94 | $80.70 |
| December 2009 | $44.03 | $79.07 |
| November 2009 | $45.18 | $81.71 |
| October 2009 | $44.29 | $80.40 |
| September 2009 | $44.22 | $80.56 |
| August 2009 | $43.57 | $79.67 |
| July 2009 | $42.98 | $78.87 |
| June 2009 | $41.95 | $77.27 |
| May 2009 | $41.42 | $76.60 |
| April 2009 | $41.31 | $76.67 |
| March 2009 | $41.12 | $76.62 |
| February 2009 | $40.51 | $75.75 |
| January 2009 | $41.08 | $77.11 |
| December 2008 | $42.38 | $79.57 |
| November 2008 | $39.52 | $74.76 |
| October 2008 | $37.24 | $70.77 |
| September 2008 | $38.41 | $73.27 |
| August 2008 | $39.98 | $76.56 |
| July 2008 | $39.76 | $76.45 |
| June 2008 | $39.71 | $76.66 |
| May 2008 | $39.70 | $76.95 |
| April 2008 | $40.32 | $78.41 |
| March 2008 | $40.77 | $79.60 |
| February 2008 | $40.63 | $79.59 |
| January 2008 | $40.44 | $79.50 |
| December 2007 | $39.33 | $77.32 |
| November 2007 | $39.34 | $77.94 |
| October 2007 | $38.23 | $76.04 |
| September 2007 | $37.84 | $75.55 |
| August 2007 | $37.75 | $75.67 |
| July 2007 | $37.12 | $74.65 |
| June 2007 | $36.62 | $73.86 |
| May 2007 | $36.81 | $74.49 |
| April 2007 | $37.26 | $75.60 |
BIV
Price: $75.62
52 week price:
Dividend Yield: 4.21%
5-year range yield:
Forward Dividend Yield: 4.36%
Payout Ratio: 93.42%
Dividend Per Share: 3.30 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: 52.0 billion
Average Dividend Frequency: 12
Years Paying Dividends: 20
DGR3: 6.38%
DGR5: 7.14%
DGR10: 0.60%