BIV (Vanguard Intermediat...) ETF Historical Data

As of Wednesday, March 11th, 2026

$ 77.60

-0.33 -0.42%

Open: 77.78
High: 77.80
Low: 77.55
Volume: 2,328,225
Previous Close on Tuesday, March 10th, 2026

$ 77.93

-0.23 -0.29%

Open: 78.10
High: 78.18
Low: 77.91
Volume: 1,860,359
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.15 -1.37 -0.42 2,889,680
KO

The Coca-Cola Company

77.63 -0.25 -0.32 10,975,054
PFE

Pfizer Inc.

27.30 +0.14 +0.52 40,297,874
VZ

Verizon Communications Inc.

50.68 -0.03 -0.06 20,886,369
VIX

CBOE Volatility Index

24.23 -0.70 -2.81
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,417.27 -289.24 -0.61 418,780,787
DJTA

Dow Jones Transportation Average

18,255.75 -130.75 -0.71 173,795,080
SPX

S&P 500 Index

6,775.80 -5.68 -0.08
OEX

S&P 100 Index

3,332.49 -0.21 -0.01
NDX

NASDAQ 100 Index

24,965.01 +8.54 +0.03
NYA

NYSE Composite Index

22,487.62 -59.06 -0.26
XAX

NYSE AMEX Composite Index

8,609.96 +58.94 +0.69
RUI

RUSSELL 1000 Index

3,695.67 -3.83 -0.10
RUT

Russell 2000 Index

2,542.90 -5.18 -0.20
RUA

Russell 3000 Index

3,849.98 -4.16 -0.11
VIX

CBOE Volatility Index

24.23 -0.70 -2.81
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.43 -0.34 -1.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.85 -0.54 -2.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.97 -0.54 -2.12
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

77.60 -0.33 -0.42 2,328,225