BIV: Vanguard Intermediate-Term Bond ETF

As of Friday, July 17th, 2026

$ 76.14

+0.05 +0.07%

Open: 76.23
High: 76.32
Low: 76.12
Volume: 2,858,346
Previous Close on Thursday, July 16th, 2026

$ 76.09

-0.04 -0.05%

Open: 76.00
High: 76.12
Low: 75.98
Volume: 1,209,277

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 76.23 76.32 76.12 76.14 2,858,346 +0.05 +0.07
2026-07-16 76.00 76.12 75.98 76.09 1,209,277 -0.04 -0.05
2026-07-15 75.99 76.19 75.99 76.13 1,348,296 +0.21 +0.28
2026-07-14 75.93 76.06 75.86 75.92 1,571,027 +0.20 +0.26
2026-07-13 75.91 75.94 75.72 75.72 1,771,408 -0.30 -0.39
2026-07-10 76.10 76.20 75.96 76.02 1,397,103 -0.06 -0.08
2026-07-09 76.01 76.20 76.00 76.08 1,242,968 +0.12 +0.16
2026-07-08 75.96 76.00 75.83 75.96 1,685,031 -0.14 -0.18
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 76.32
On 2026-07-17		 75.72
On 2026-07-13		 0.12 0.16 76.19
On 2026-07-15		 75.98
On 2026-07-16		 -0.28 76.00
10D 76.51
On 2026-07-06		 75.72
On 2026-07-13		 -0.29 -0.38 76.51
On 2026-07-06		 75.72
On 2026-07-13		 -1.03 76.06
20D 77.04
On 2026-06-29		 75.72
On 2026-07-13		 -0.17 -0.22 77.04
On 2026-06-29		 75.72
On 2026-07-13		 -1.71 76.35
WTD 76.32
On 2026-07-17		 75.72
On 2026-07-13		 0.12 0.16 76.19
On 2026-07-15		 75.98
On 2026-07-16		 -0.28 76.00
MTD 76.51
On 2026-07-06		 75.72
On 2026-07-13		 -0.56 -0.73 76.51
On 2026-07-06		 75.72
On 2026-07-13		 -1.03 76.11
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

76.14 +0.05 +0.07 2,858,346