BIV: Vanguard Intermediate-Term Bond ETF

As of Friday, August 8th, 2025

$ 77.21

-0.16 -0.21%

Open: 77.31
High: 77.34
Low: 77.19
Volume: 6,285,248
Previous Close on Thursday, August 7th, 2025

$ 77.37

-0.07 -0.09%

Open: 77.42
High: 77.50
Low: 77.33
Volume: 1,779,988

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 77.31 77.34 77.19 77.21 6,285,248 -0.16 -0.21
2025-08-07 77.42 77.50 77.33 77.37 1,779,988 -0.07 -0.09
2025-08-06 77.34 77.47 77.16 77.44 1,390,049 0.00 0.00
2025-08-05 77.40 77.51 77.37 77.44 1,412,903 -0.06 -0.08
2025-08-04 77.47 77.52 77.32 77.50 1,104,211 +0.09 +0.12
2025-08-01 77.17 77.43 77.15 77.41 2,104,875 +0.52 +0.68
2025-07-31 76.97 77.07 76.87 76.89 1,105,920 +0.03 +0.04
2025-07-30 76.86 77.07 76.80 76.86 1,657,068 -0.20 -0.26
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 77.52
On 2025-08-04		 77.16
On 2025-08-06		 -0.20 -0.26 77.52
On 2025-08-04		 77.16
On 2025-08-06		 -0.46 77.39
10D 77.52
On 2025-08-04		 76.67
On 2025-07-28		 0.40 0.52 77.52
On 2025-08-04		 77.16
On 2025-08-06		 -0.46 77.19
20D 77.52
On 2025-08-04		 76.13
On 2025-07-15		 0.80 1.05 76.99
On 2025-07-22		 76.51
On 2025-07-24		 -0.63 76.88
WTD 77.52
On 2025-08-04		 77.16
On 2025-08-06		 -0.20 -0.26 77.52
On 2025-08-04		 77.16
On 2025-08-06		 -0.46 77.39
MTD 77.52
On 2025-08-04		 77.15
On 2025-08-01		 0.32 0.42 77.52
On 2025-08-04		 77.16
On 2025-08-06		 -0.46 77.40
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
VUG

Vanguard Growth ETF

459.14 +3.43 +0.75 799,995
RHI

Robert Half International Inc.

34.20 -0.20 -0.58 1,373,921
FWONA

Formula One Group

85.67 -0.80 -0.93 86,675
LNC

Lincoln National Corporation

38.16 -0.10 -0.26 2,578,249
BIV

Vanguard Intermediate-Term Bond ETF

77.21 -0.16 -0.21 6,285,248