BIV: Vanguard Intermediate-Term Bond ETF

As of Friday, May 15th, 2026

$ 76.06

-0.50 -0.65%

Open: 76.18
High: 76.21
Low: 76.05
Volume: 1,848,597
Previous Close on Thursday, May 14th, 2026

$ 76.56

-0.06 -0.08%

Open: 76.75
High: 76.77
Low: 76.55
Volume: 1,262,251

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 76.18 76.21 76.05 76.06 1,848,597 -0.50 -0.65
2026-05-14 76.75 76.77 76.55 76.56 1,262,251 -0.06 -0.08
2026-05-13 76.57 76.63 76.45 76.62 1,343,942 +0.03 +0.04
2026-05-12 76.64 76.65 76.56 76.59 1,374,299 -0.23 -0.30
2026-05-11 76.94 76.96 76.81 76.82 1,007,742 -0.19 -0.25
2026-05-08 77.04 77.09 76.97 77.01 2,085,924 +0.21 +0.27
2026-05-07 77.16 77.16 76.78 76.80 1,729,203 -0.23 -0.30
2026-05-06 76.97 77.06 76.94 77.03 1,259,213 +0.34 +0.44
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 76.96
On 2026-05-11		 76.05
On 2026-05-15		 -0.95 -1.23 76.96
On 2026-05-11		 76.05
On 2026-05-15		 -1.19 76.53
10D 77.16
On 2026-05-07		 76.05
On 2026-05-15		 -0.76 -0.99 77.16
On 2026-05-07		 76.05
On 2026-05-15		 -1.45 76.68
20D 77.69
On 2026-04-20		 76.05
On 2026-05-15		 -1.59 -2.05 77.69
On 2026-04-20		 76.05
On 2026-05-15		 -2.12 76.96
WTD 76.96
On 2026-05-11		 76.05
On 2026-05-15		 -0.95 -1.23 76.96
On 2026-05-11		 76.05
On 2026-05-15		 -1.19 76.53
MTD 77.16
On 2026-05-07		 76.05
On 2026-05-15		 -0.96 -1.25 77.16
On 2026-05-07		 76.05
On 2026-05-15		 -1.45 76.69
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

76.06 -0.50 -0.65 1,848,597