BIV: Vanguard Intermediate-Term Bond ETF

As of Tuesday, March 11th, 2025

$ 76.07

-0.27 -0.35%

Open: 76.34
High: 76.47
Low: 76.03
Volume: 1,382,971
Previous Close on Monday, March 10th, 2025

$ 76.34

+0.37 +0.49%

Open: 76.30
High: 76.46
Low: 76.23
Volume: 1,027,900

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 76.34 76.47 76.03 76.07 1,382,971 -0.27 -0.35
2025-03-10 76.30 76.46 76.23 76.34 1,027,900 +0.37 +0.49
2025-03-07 76.33 76.35 75.89 75.97 1,270,390 -0.07 -0.09
2025-03-06 76.05 76.18 75.84 76.04 1,077,042 -0.09 -0.12
2025-03-05 76.50 76.60 76.10 76.13 1,754,295 -0.30 -0.39
2025-03-04 76.37 76.81 76.34 76.43 2,069,610 -0.14 -0.18
2025-03-03 76.19 76.59 76.16 76.57 1,405,732 -0.02 -0.03
2025-02-28 76.43 76.61 76.32 76.59 1,497,704 +0.33 +0.43
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 76.60
On 2025-03-05		 75.84
On 2025-03-06		 -0.36 -0.47 76.60
On 2025-03-05		 75.84
On 2025-03-06		 -0.99 76.11
10D 76.81
On 2025-03-04		 75.84
On 2025-03-06		 -0.13 -0.17 76.81
On 2025-03-04		 75.84
On 2025-03-06		 -1.26 76.27
20D 76.81
On 2025-03-04		 74.46
On 2025-02-12		 0.92 1.22 76.81
On 2025-03-04		 75.84
On 2025-03-06		 -1.26 75.78
WTD 76.47
On 2025-03-11		 76.03
On 2025-03-11		 0.10 0.13 76.46
On 2025-03-10		 76.46
On 2025-03-10		 0.00 76.21
MTD 76.81
On 2025-03-04		 75.84
On 2025-03-06		 -0.52 -0.68 76.81
On 2025-03-04		 75.84
On 2025-03-06		 -1.26 76.22
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

76.07 -0.27 -0.35 1,382,971