BIV: Vanguard Intermediate-Term Bond ETF

As of Tuesday, October 21st, 2025

$ 78.75

-- 0 0%

Open: 78.75
High: 78.75
Low: 78.75
Volume: N/A
Previous Close on Monday, October 20th, 2025

$ 78.75

+0.12 +0.15%

Open: 78.69
High: 78.75
Low: 78.65
Volume: 1,330,906

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-20 78.69 78.75 78.65 78.75 1,330,906 +0.12 +0.15
2025-10-17 78.69 78.69 78.56 78.63 1,499,946 -0.13 -0.17
2025-10-16 78.45 78.77 78.40 78.76 1,908,980 +0.28 +0.36
2025-10-15 78.55 78.62 78.42 78.48 1,413,907 -0.02 -0.03
2025-10-14 78.35 78.54 78.31 78.50 1,443,036 +0.11 +0.14
2025-10-13 78.26 78.39 78.17 78.39 862,999 +0.16 +0.20
2025-10-10 78.13 78.31 78.06 78.23 1,715,735 +0.33 +0.42
2025-10-09 77.94 77.95 77.87 77.90 1,112,042 -0.09 -0.12
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 78.77
On 2025-10-16		 78.31
On 2025-10-14		 0.36 0.46 78.77
On 2025-10-16		 78.56
On 2025-10-17		 -0.27 78.62
10D 78.77
On 2025-10-16		 77.87
On 2025-10-09		 0.87 1.12 78.14
On 2025-10-08		 77.87
On 2025-10-09		 -0.35 78.37
20D 78.77
On 2025-10-16		 77.80
On 2025-09-25		 0.60 0.77 78.31
On 2025-09-23		 77.80
On 2025-09-25		 -0.66 78.22
WTD 78.75
On 2025-10-20		 78.65
On 2025-10-20		 0.12 0.15 -- -- -- 78.75
MTD 78.77
On 2025-10-16		 77.85
On 2025-10-06		 0.66 0.85 78.20
On 2025-10-02		 77.85
On 2025-10-06		 -0.45 78.27
As of Monday, October 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.14 +3.46 +1.14 4,244,291
KO

The Coca-Cola Company

70.80 +2.36 +3.45 20,485,077
PFE

Pfizer Inc.

24.83 +0.14 +0.57 18,072,928
VZ

Verizon Communications Inc.

40.38 -0.42 -1.03 14,723,774
VIX

CBOE Volatility Index

17.67 -0.56 -3.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,051.65 +345.07 +0.74 225,946,412
DJTA

Dow Jones Transportation Average

15,997.82 +183.32 +1.16 48,182,361
SPX

S&P 500 Index

6,748.74 +13.61 +0.20
OEX

S&P 100 Index

3,371.71 +4.40 +0.13
NDX

NASDAQ 100 Index

25,167.95 +26.93 +0.11
NYA

NYSE Composite Index

21,629.17 +31.00 +0.14
XAX

NYSE AMEX Composite Index

6,924.79 -149.23 -2.11
RUI

RUSSELL 1000 Index

3,689.26 +8.53 +0.23
RUT

Russell 2000 Index

2,498.45 -1.45 -0.06
RUA

Russell 3000 Index

3,840.54 +8.39 +0.22
VIX

CBOE Volatility Index

17.67 -0.56 -3.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.00 -0.28 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.87 -0.44 -2.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,705.04 +12.72 +0.11
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

78.75 0.00 0.00