Historical Stock Price
| Home |
| Free Dividend Report |
| BIV Dividend History |
| BIV Historical Stock Prices |
| Preferred Stock Newsletter |
| BIV Options Chain |
| Stock Message Boards |
Vanguard Bond Index Funds - Intermediate Term Bond ETF (BIV) has the following price history information. Looking back at BIV historical stock prices for the last five trading days, on April 15, 2024, BIV opened at $73.49, traded as high as $73.49 and as low as $73.19, and closed at $73.34. Trading volume was a total of 1.58M shares. On April 16, 2024, BIV opened at $73.10, traded as high as $73.21 and as low as $72.97, and closed at $73.13. Trading volume was a total of 1.15M shares. On April 17, 2024, BIV opened at $73.39, traded as high as $73.56 and as low as $73.28, and closed at $73.48. Trading volume was a total of 1.27M shares. On April 18, 2024, BIV opened at $73.48, traded as high as $73.48 and as low as $73.22, and closed at $73.29. Trading volume was a total of 1.23M shares. On April 19, 2024, BIV opened at $73.48, traded as high as $73.48 and as low as $73.32, and closed at $73.37. Trading volume was a total of 871.50K shares.
BIV Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Vanguard Bond Index Funds - Intermediate Term Bond ETF shares, starting with a $10,000 purchase of BIV, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/19/2024 | ||
| Start price/share: | $83.50 | ||
| End price/share: | $73.37 | ||
| Starting shares: | 119.76 | ||
| Ending shares: | 159.62 | ||
| Dividends reinvested/share: | $24.10 | ||
| Total return: | 17.12% | ||
| Average Annual Total Return: | 1.59% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,708.72 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/19/2024 | ||
| Start price/share: | $83.50 | ||
| End price/share: | $73.37 | ||
| Dividends collected/share: | $24.10 | ||
| Total return: | 16.73% | ||
| Average Annual Total Return: | 1.56% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,674.19 | ||
| Years: | 10.00 | ||
 | |||||
| BIV Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/15/2024 | $73.49 | $73.49 | $73.19 | $73.34 | 1.58M |
| 04/16/2024 | $73.10 | $73.21 | $72.97 | $73.13 | 1.15M |
| 04/17/2024 | $73.39 | $73.56 | $73.28 | $73.48 | 1.27M |
| 04/18/2024 | $73.48 | $73.48 | $73.22 | $73.29 | 1.23M |
| 04/19/2024 | $73.48 | $73.48 | $73.32 | $73.37 | 871.50K |
|
| About Vanguard Bond Index Funds - Intermediate Term Bond ETF |
| Vanguard Intermediate Term Bond (the Fund) is an open-end management investment company. The Fund seeks to track the performance of a market-weighted bond index with an intermediate-term dollar-weighted average maturity. The fund is designed to track the performance of the Barclays Capital U.S. 5-10 Year Government/ Credit Bond Index. It invests by sampling the index, meaning that it holds a range of securities that approximate the full index in terms of key risk factors and other characteristics. The fund invests at least 80% of assets in bonds held in the index. As of Dec 31 2013, the Fund's investments portfolio was valued at $14,366,065,000. |
| BIV Historical Closing Prices | |
| Date | Close |
| 04/15/2024 | $73.34 |
| 04/16/2024 | $73.13 |
| 04/17/2024 | $73.48 |
| 04/18/2024 | $73.29 |
| 04/19/2024 | $73.37 |
| Financials Historical Prices |
| BIV is categorized under the Financials sector; below are some other companies in the same sector:
BIZD Historical Stock Prices Also explore: BIV shares outstanding history
|
Free BIV Email Alerts:
BIV Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.