BIV: Vanguard Intermediate-Term Bond ETF
$ 76.38 |
|
+0.06 +0.08% |
|
| Open: | 76.45 |
| High: | 76.58 |
| Low: | 76.28 |
| Volume: | 977,613 |
$ 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 |
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 |
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 |