BIV: Vanguard Intermediate-Term Bond ETF

As of Friday, August 7th, 2026

$ 75.69

+0.15 +0.20%

Open: 75.77
High: 75.81
Low: 75.61
Volume: 1,344,681
Previous Close on Thursday, August 6th, 2026

$ 75.54

-0.23 -0.30%

Open: 75.64
High: 75.68
Low: 75.49
Volume: 1,195,007

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 75.77 75.81 75.61 75.69 1,344,681 +0.15 +0.20
2026-08-06 75.64 75.68 75.49 75.54 1,195,007 -0.23 -0.30
2026-08-05 75.70 75.81 75.66 75.77 1,686,692 +0.03 +0.04
2026-08-04 75.66 75.76 75.65 75.74 1,630,319 +0.32 +0.42
2026-08-03 75.37 75.46 75.31 75.42 1,564,156 -0.12 -0.16
2026-07-31 75.55 75.62 75.39 75.54 1,293,562 -0.15 -0.20
2026-07-30 75.69 75.76 75.64 75.69 1,479,893 +0.08 +0.11
2026-07-29 75.77 75.88 75.60 75.61 1,071,173 -0.25 -0.33
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 75.81
On 2026-08-07		 75.31
On 2026-08-03		 0.15 0.20 75.81
On 2026-08-05		 75.49
On 2026-08-06		 -0.42 75.63
10D 75.94
On 2026-07-28		 75.31
On 2026-08-03		 0.18 0.24 75.94
On 2026-07-28		 75.31
On 2026-08-03		 -0.83 75.65
20D 76.32
On 2026-07-17		 75.31
On 2026-08-03		 -0.33 -0.43 76.32
On 2026-07-17		 75.31
On 2026-08-03		 -1.32 75.74
WTD 75.81
On 2026-08-07		 75.31
On 2026-08-03		 0.15 0.20 75.81
On 2026-08-05		 75.49
On 2026-08-06		 -0.42 75.63
MTD 75.81
On 2026-08-07		 75.31
On 2026-08-03		 0.15 0.20 75.81
On 2026-08-05		 75.49
On 2026-08-06		 -0.42 75.63
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,956
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,199,773
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,290,861
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,438
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,754,013
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,085,741
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

75.69 +0.15 +0.20 1,344,681