BIV: Vanguard Intermediate-Term Bond ETF

As of Friday, January 17th, 2025

$ 74.70

-0.03 -0.04%

Open: 74.78
High: 74.83
Low: 74.66
Volume: 1,126,407
Previous Close on Thursday, January 16th, 2025

$ 74.73

+0.23 +0.31%

Open: 74.46
High: 74.80
Low: 74.37
Volume: 1,578,370

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 74.78 74.83 74.66 74.70 1,126,407 -0.03 -0.04
2025-01-16 74.46 74.80 74.37 74.73 1,578,370 +0.23 +0.31
2025-01-15 74.49 74.58 74.37 74.50 1,514,525 +0.66 +0.89
2025-01-14 73.82 73.90 73.74 73.84 2,355,948 +0.06 +0.08
2025-01-13 73.87 73.88 73.72 73.78 1,234,428 -0.14 -0.19
2025-01-10 74.04 74.30 73.84 73.92 1,803,629 -0.50 -0.67
2025-01-08 74.24 74.44 74.22 74.42 1,295,062 +0.12 +0.16
2025-01-07 74.50 74.56 74.22 74.30 1,409,165 -0.26 -0.35
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 74.83
On 2025-01-17		 73.72
On 2025-01-13		 0.78 1.06 73.88
On 2025-01-13		 73.88
On 2025-01-13		 0.00 74.31
10D 74.86
On 2025-01-03		 73.72
On 2025-01-13		 -0.06 -0.08 74.86
On 2025-01-03		 73.72
On 2025-01-13		 -1.52 74.34
20D 75.69
On 2024-12-18		 73.72
On 2025-01-13		 -0.92 -1.22 75.69
On 2024-12-18		 73.72
On 2025-01-13		 -2.60 74.54
WTD 74.83
On 2025-01-17		 73.72
On 2025-01-13		 0.78 1.06 73.88
On 2025-01-13		 73.88
On 2025-01-13		 0.00 74.31
MTD 74.95
On 2025-01-02		 73.72
On 2025-01-13		 -0.03 -0.04 74.95
On 2025-01-02		 73.72
On 2025-01-13		 -1.64 74.38
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

74.70 -0.03 -0.04 1,126,407