Vanguard Intermediate-Term Bond - Price History
Monthly price history for BIV (Vanguard Intermediate-Term Bond)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $74.56 | $74.56 |
| March 2024 | $75.17 | $75.40 |
| February 2024 | $74.51 | $74.96 |
| January 2024 | $75.73 | $76.41 |
| December 2023 | $75.70 | $76.38 |
| November 2023 | $73.03 | $74.11 |
| October 2023 | $69.77 | $71.02 |
| September 2023 | $70.83 | $72.31 |
| August 2023 | $72.67 | $74.39 |
| July 2023 | $73.06 | $74.99 |
| June 2023 | $73.10 | $75.23 |
| May 2023 | $73.66 | $76 |
| April 2023 | $74.59 | $77.14 |
| March 2023 | $74.02 | $76.74 |
| February 2023 | $71.59 | $74.38 |
| January 2023 | $73.79 | $76.84 |
| December 2022 | $71.37 | $74.32 |
| November 2022 | $72.01 | $75.32 |
| October 2022 | $69.46 | $72.81 |
| September 2022 | $69.96 | $73.48 |
| August 2022 | $73.11 | $76.94 |
| July 2022 | $75.75 | $79.87 |
| June 2022 | $73.51 | $77.65 |
| May 2022 | $74.70 | $79.05 |
| April 2022 | $74.08 | $78.53 |
| March 2022 | $77.10 | $81.90 |
| February 2022 | $79.80 | $84.89 |
| January 2022 | $80.50 | $85.77 |
| December 2021 | $82.23 | $87.62 |
| November 2021 | $82.35 | $88.99 |
| October 2021 | $82.08 | $88.84 |
| September 2021 | $82.50 | $89.44 |
| August 2021 | $83.57 | $90.74 |
| July 2021 | $83.79 | $91.12 |
| June 2021 | $82.59 | $89.96 |
| May 2021 | $81.99 | $89.45 |
| April 2021 | $81.54 | $89.10 |
| March 2021 | $80.78 | $88.73 |
| February 2021 | $82.10 | $90.32 |
| January 2021 | $83.64 | $92.17 |
| December 2020 | $84.26 | $92.85 |
| November 2020 | $84.08 | $93.62 |
| October 2020 | $83.10 | $92.69 |
| September 2020 | $83.67 | $93.48 |
| August 2020 | $83.67 | $93.65 |
| July 2020 | $84.04 | $94.23 |
| June 2020 | $82.96 | $93.19 |
| May 2020 | $82.06 | $92.36 |
| April 2020 | $80.94 | $91.28 |
| March 2020 | $79.03 | $89.33 |
| February 2020 | $80.27 | $90.92 |
| January 2020 | $78.76 | $89.41 |
| December 2019 | $76.83 | $87.22 |
| November 2019 | $76.91 | $87.70 |
| October 2019 | $77.10 | $88.11 |
| September 2019 | $76.83 | $88 |
| August 2019 | $77.39 | $88.84 |
| July 2019 | $75.06 | $86.37 |
| June 2019 | $75 | $86.50 |
| May 2019 | $73.87 | $85.40 |
| April 2019 | $72.33 | $83.82 |
| March 2019 | $72.25 | $83.93 |
| February 2019 | $70.69 | $82.31 |
| January 2019 | $70.75 | $82.60 |
| December 2018 | $69.63 | $81.29 |
| November 2018 | $68.26 | $80.09 |
| October 2018 | $67.92 | $79.89 |
| September 2018 | $68.26 | $80.48 |
| August 2018 | $68.72 | $81.23 |
| July 2018 | $68.20 | $80.82 |
| June 2018 | $68.16 | $80.97 |
| May 2018 | $68.15 | $81.15 |
| April 2018 | $67.64 | $80.73 |
| March 2018 | $68.34 | $81.77 |
| February 2018 | $67.98 | $81.51 |
| January 2018 | $68.68 | $82.54 |
| December 2017 | $69.76 | $83.83 |
| November 2017 | $69.59 | $84.08 |
| October 2017 | $69.78 | $84.49 |
| September 2017 | $69.77 | $84.66 |
| August 2017 | $70.40 | $85.61 |
| July 2017 | $69.66 | $84.89 |
| June 2017 | $69.22 | $84.53 |
| May 2017 | $69.38 | $84.91 |
| April 2017 | $68.80 | $84.39 |
| March 2017 | $68.02 | $83.61 |
| February 2017 | $68.02 | $83.78 |
| January 2017 | $67.52 | $83.34 |
| December 2016 | $67.30 | $83.07 |
| November 2016 | $67.60 | $83.62 |
| October 2016 | $69.91 | $86.65 |
| September 2016 | $70.58 | $87.66 |
| August 2016 | $70.47 | $87.70 |
| July 2016 | $70.83 | $88.34 |
| June 2016 | $70.48 | $88.07 |
| May 2016 | $68.67 | $85.99 |
| April 2016 | $68.80 | $86.34 |
| March 2016 | $68.60 | $86.27 |
| February 2016 | $67.72 | $85.34 |
| January 2016 | $66.97 | $84.58 |
| December 2015 | $65.76 | $83.06 |
| November 2015 | $66.16 | $84.19 |
| October 2015 | $66.43 | $84.71 |
| September 2015 | $66.39 | $84.84 |
| August 2015 | $65.67 | $84.11 |
| July 2015 | $65.80 | $84.46 |
| June 2015 | $65.19 | $83.87 |
| May 2015 | $66.08 | $85.21 |
| April 2015 | $66.38 | $85.77 |
| March 2015 | $66.55 | $86.21 |
| February 2015 | $66.15 | $85.87 |
| January 2015 | $67.10 | $87.29 |
| December 2014 | $65.09 | $84.68 |
| November 2014 | $64.75 | $85.54 |
| October 2014 | $64.20 | $85.01 |
| September 2014 | $63.50 | $84.26 |
| August 2014 | $64.12 | $85.29 |
| July 2014 | $63.17 | $84.23 |
| June 2014 | $63.37 | $84.69 |
| May 2014 | $63.38 | $84.91 |
| April 2014 | $62.50 | $83.92 |
| March 2014 | $61.88 | $83.33 |
| February 2014 | $62.17 | $83.91 |
| January 2014 | $61.68 | $83.50 |
| December 2013 | $60.36 | $81.70 |
| November 2013 | $61.10 | $83.72 |
| October 2013 | $61.43 | $84.39 |
| September 2013 | $60.63 | $83.50 |
| August 2013 | $59.76 | $82.52 |
| July 2013 | $60.43 | $83.66 |
| June 2013 | $60.16 | $83.49 |
| May 2013 | $61.85 | $86.05 |
| April 2013 | $63.62 | $88.72 |
| March 2013 | $62.73 | $88.03 |
| February 2013 | $62.51 | $87.92 |
| January 2013 | $61.89 | $87.26 |
| December 2012 | $62.60 | $88.25 |
| November 2012 | $62.98 | $90.63 |
| October 2012 | $62.59 | $90.30 |
| September 2012 | $62.42 | $90.27 |
| August 2012 | $62.10 | $90.04 |
| July 2012 | $62.03 | $90.18 |
| June 2012 | $60.94 | $88.82 |
| May 2012 | $60.89 | $88.98 |
| April 2012 | $59.99 | $87.89 |
| March 2012 | $59 | $86.96 |
| February 2012 | $59.59 | $88.05 |
| January 2012 | $59.58 | $88.30 |
| December 2011 | $58.69 | $86.97 |
| November 2011 | $57.61 | $86.89 |
| October 2011 | $57.97 | $87.69 |
| September 2011 | $57.77 | $87.63 |
| August 2011 | $57.63 | $87.69 |
| July 2011 | $56.23 | $85.84 |
| June 2011 | $54.82 | $83.95 |
| May 2011 | $55.11 | $84.67 |
| April 2011 | $54.15 | $83.46 |
| March 2011 | $53.01 | $81.98 |
| February 2011 | $53.17 | $82.78 |
| January 2011 | $53.13 | $83 |
| December 2010 | $52.81 | $82.49 |
| November 2010 | $54.17 | $85.62 |
| October 2010 | $54.78 | $86.86 |
| September 2010 | $54.52 | $86.72 |
| August 2010 | $54.21 | $86.50 |
| July 2010 | $52.99 | $84.83 |
| June 2010 | $52.11 | $83.70 |
| May 2010 | $50.92 | $82.06 |
| April 2010 | $50.18 | $81.15 |
| March 2010 | $49.47 | $80.28 |
| February 2010 | $49.60 | $80.76 |
| January 2010 | $49.38 | $80.70 |
| December 2009 | $48.39 | $79.07 |
| November 2009 | $49.64 | $81.71 |
| October 2009 | $48.67 | $80.40 |
| September 2009 | $48.59 | $80.56 |
| August 2009 | $47.88 | $79.67 |
| July 2009 | $47.22 | $78.87 |
| June 2009 | $46.09 | $77.27 |
| May 2009 | $45.52 | $76.60 |
| April 2009 | $45.39 | $76.67 |
| March 2009 | $45.18 | $76.62 |
| February 2009 | $44.51 | $75.75 |
| January 2009 | $45.14 | $77.11 |
| December 2008 | $46.58 | $79.57 |
| November 2008 | $43.42 | $74.76 |
| October 2008 | $40.93 | $70.77 |
| September 2008 | $42.21 | $73.27 |
| August 2008 | $43.93 | $76.56 |
| July 2008 | $43.69 | $76.45 |
| June 2008 | $43.64 | $76.66 |
| May 2008 | $43.63 | $76.95 |
| April 2008 | $44.30 | $78.41 |
| March 2008 | $44.80 | $79.60 |
| February 2008 | $44.65 | $79.59 |
| January 2008 | $44.43 | $79.50 |
| December 2007 | $43.22 | $77.32 |
| November 2007 | $43.23 | $77.94 |
| October 2007 | $42.01 | $76.04 |
| September 2007 | $41.58 | $75.55 |
| August 2007 | $41.48 | $75.67 |
| July 2007 | $40.79 | $74.65 |
| June 2007 | $40.24 | $73.86 |
| May 2007 | $40.45 | $74.49 |
| April 2007 | $40.94 | $75.60 |
BIV
Price: $73.56
52 week price:
5-year range yield:
Forward Dividend Yield: 3.82%
Payout Ratio: 89.87%
Payout Ratio Range:
Dividend Per Share: 2.80 USD
Earnings Per Share: 3.12 USD
P/E Ratio: 29.28
Exchange: PCX
Volume: 1.4 million
Market Capitalization: 38.4 billion
Average Dividend Frequency: 12
Years Paying Dividends: 18
DGR3: -30.00%
DGR5: -18.83%
DGR10: -30.00%