BIV: Vanguard Intermediate-Term Bond ETF

As of Wednesday, June 18th, 2025

$ 76.38

+0.06 +0.08%

Open: 76.45
High: 76.58
Low: 76.28
Volume: 977,613
Previous Close on Tuesday, June 17th, 2025

$ 76.32

+0.25 +0.33%

Open: 76.23
High: 76.36
Low: 76.12
Volume: 1,019,286

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 76.45 76.58 76.28 76.38 977,613 +0.06 +0.08
2025-06-17 76.23 76.36 76.12 76.32 1,019,286 +0.25 +0.33
2025-06-16 76.16 76.31 76.07 76.07 1,014,942 -0.14 -0.18
2025-06-13 76.31 76.35 76.04 76.21 1,042,513 -0.23 -0.30
2025-06-12 76.42 76.49 76.31 76.44 1,072,800 +0.26 +0.34
2025-06-11 76.06 76.21 76.00 76.18 1,299,612 +0.29 +0.38
2025-06-10 75.98 76.02 75.84 75.89 4,695,185 +0.13 +0.17
2025-06-09 75.67 75.87 75.67 75.76 8,829,258 +0.09 +0.12
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 76.58
On 2025-06-18		 76.04
On 2025-06-13		 0.20 0.26 76.49
On 2025-06-12		 76.04
On 2025-06-13		 -0.59 76.28
10D 76.58
On 2025-06-18		 75.64
On 2025-06-06		 0.01 0.01 76.42
On 2025-06-05		 75.64
On 2025-06-06		 -1.02 76.11
20D 76.58
On 2025-06-18		 75.28
On 2025-05-21		 0.56 0.74 76.44
On 2025-05-30		 75.64
On 2025-06-06		 -1.04 76.03
WTD 76.58
On 2025-06-18		 76.07
On 2025-06-16		 0.17 0.22 76.31
On 2025-06-16		 76.31
On 2025-06-16		 0.00 76.26
MTD 76.58
On 2025-06-18		 75.64
On 2025-06-06		 -0.03 -0.04 76.42
On 2025-06-05		 75.64
On 2025-06-06		 -1.02 76.10
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

76.38 +0.06 +0.08 977,613