BIV: Vanguard Intermediate-Term Bond ETF
$ 76.55 |
|
+0.17 +0.22% |
Open: | 76.58 |
High: | 76.61 |
Low: | 76.50 |
Volume: | 956,579 |
$ 76.38
+0.02 +0.03%
Open: | 76.41 |
High: | 76.48 |
Low: | 76.31 |
Volume: | 3,039,943 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-18 | 76.58 | 76.61 | 76.50 | 76.55 | 956,579 | +0.17 | +0.22 |
2025-07-17 | 76.41 | 76.48 | 76.31 | 76.38 | 3,039,943 | +0.02 | +0.03 |
2025-07-16 | 76.26 | 76.39 | 76.20 | 76.36 | 1,467,798 | +0.20 | +0.26 |
2025-07-15 | 76.48 | 76.48 | 76.13 | 76.16 | 1,563,433 | -0.26 | -0.34 |
2025-07-14 | 76.43 | 76.51 | 76.33 | 76.42 | 1,337,192 | +0.01 | +0.01 |
2025-07-11 | 76.49 | 76.51 | 76.38 | 76.41 | 1,683,619 | -0.29 | -0.38 |
2025-07-10 | 76.69 | 76.72 | 76.56 | 76.70 | 1,213,484 | -0.02 | -0.03 |
2025-07-09 | 76.50 | 76.72 | 76.47 | 76.72 | 1,143,601 | +0.33 | +0.43 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 76.61 On 2025-07-18 |
76.13 On 2025-07-15 |
0.14 | 0.18 | 76.51 On 2025-07-14 |
76.13 On 2025-07-15 |
-0.49 | 76.37 |
10D | 76.72 On 2025-07-09 |
76.13 On 2025-07-15 |
-0.18 | -0.23 | 76.72 On 2025-07-09 |
76.13 On 2025-07-15 |
-0.77 | 76.46 |
20D | 77.39 On 2025-06-30 |
76.13 On 2025-07-15 |
0.17 | 0.22 | 77.39 On 2025-06-30 |
76.13 On 2025-07-15 |
-1.62 | 76.70 |
WTD | 76.61 On 2025-07-18 |
76.13 On 2025-07-15 |
0.14 | 0.18 | 76.51 On 2025-07-14 |
76.13 On 2025-07-15 |
-0.49 | 76.37 |
MTD | 77.11 On 2025-07-01 |
76.13 On 2025-07-15 |
-0.79 | -1.02 | 77.11 On 2025-07-01 |
76.13 On 2025-07-15 |
-1.27 | 76.56 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
BIV
Vanguard Intermediate-Term Bond ETF |
76.55 | +0.17 | +0.22 | 956,579 |