BIV: Vanguard Intermediate-Term Bond ETF

As of Thursday, December 8th, 2022

$ 76.29

-- 0 0%

Open: 76.29
High: 76.29
Low: 76.29
Volume: N/A
Previous Close on Wednesday, December 7th, 2022

$ 76.29

+0.57 +0.75%

Open: 75.88
High: 76.33
Low: 75.88
Volume: 1,325,182
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 75.88 76.33 75.88 76.29 1,325,182 +0.57 +0.75
2022-12-06 75.63 75.79 75.53 75.72 1,523,415 +0.27 +0.36
2022-12-05 75.76 75.76 75.37 75.45 2,166,647 -0.59 -0.78
2022-12-02 75.46 76.06 75.36 76.04 1,249,081 +0.18 +0.24
2022-12-01 75.44 75.89 75.35 75.86 1,683,864 +0.54 +0.72
2022-11-30 74.60 75.37 74.49 75.32 1,028,924 +0.62 +0.83
2022-11-29 74.79 74.88 74.66 74.70 848,554 -0.25 -0.33
2022-11-28 75.19 75.19 74.85 74.95 1,007,273 -0.03 -0.04

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 76.33
On 2022-12-07
75.35
On 2022-12-01
0.97 1.29 76.06
On 2022-12-02
75.37
On 2022-12-05
-0.91 75.87
10D 76.33
On 2022-12-07
74.49
On 2022-11-30
1.61 2.16 76.06
On 2022-12-02
75.37
On 2022-12-05
-0.91 75.43
20D 76.33
On 2022-12-07
72.34
On 2022-11-09
3.80 5.24 75.04
On 2022-11-16
74.30
On 2022-11-21
-0.99 74.85
WTD 76.33
On 2022-12-07
75.37
On 2022-12-05
0.25 0.33 75.76
On 2022-12-05
75.76
On 2022-12-05
0.00 75.82
MTD 76.33
On 2022-12-07
75.35
On 2022-12-01
0.97 1.29 76.06
On 2022-12-02
75.37
On 2022-12-05
-0.91 75.87
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.40 +0.40 +0.47 619,222
KO

The Coca-Cola Company

63.57 +0.03 +0.05 1,723,882
PFE

Pfizer Inc.

50.50 +0.26 +0.51 1,382,175
VZ

Verizon Communications Inc.

37.05 -0.13 -0.34 2,118,197
VIX

CBOE Volatility Index

22.58 -0.10 -0.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,859.98 +262.06 +0.78 41,012,070
DJTA

Dow Jones Transportation Average

13,931.61 +163.72 +1.19 10,957,094
SPX

S&P 500 Index

3,970.09 +36.17 +0.92
OEX

S&P 100 Index

1,770.56 +15.29 +0.87
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,632.22 +134.83 +1.17
NYA

NYSE Composite Index

15,450.79 +139.00 +0.91
XAX

NYSE AMEX Composite Index

4,476.39 +35.49 +0.80
RUI

RUSSELL 1000 Index

2,177.66 +21.05 +0.98
RUT

Russell 2000 Index

1,828.15 +21.25 +1.18
RUA

Russell 3000 Index

2,293.21 +22.43 +0.99
W5000

Wilshire 5000 Total Market Index

39,412.30 +391.64 +1.00
VIX

CBOE Volatility Index

22.58 -0.10 -0.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.77 -0.22 -0.79
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.84 -0.24 -0.89
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.96 -0.22 -0.87
VXN

CBOE NASDAQ 100 Volatility Index

28.30 +0.19 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,900.44 +27.00 +0.46
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

76.29 0.00 0.00