BIV: Vanguard Intermediate-Term Bond ETF

As of Friday, July 18th, 2025

$ 76.55

+0.17 +0.22%

Open: 76.58
High: 76.61
Low: 76.50
Volume: 956,579
Previous Close on Thursday, July 17th, 2025

$ 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
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 76.61
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
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
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