BIV: Vanguard Intermediate-Term Bond ETF

As of Friday, March 17th, 2023

$ 76.49

+0.61 +0.80%

Open: 76.13
High: 76.70
Low: 76.07
Volume: 703,586
Previous Close on Thursday, March 16th, 2023

$ 75.88

-0.41 -0.54%

Open: 76.60
High: 76.68
Low: 75.66
Volume: 995,849

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-17 76.13 76.70 76.07 76.49 703,586 +0.61 +0.80
2023-03-16 76.60 76.68 75.66 75.88 995,849 -0.41 -0.54
2023-03-15 76.35 76.67 75.94 76.29 935,341 +0.88 +1.17
2023-03-14 75.55 75.71 75.20 75.41 1,239,282 -0.45 -0.59
2023-03-13 75.89 76.46 75.64 75.86 1,121,225 +0.62 +0.82
2023-03-10 74.88 75.25 74.79 75.24 905,255 +1.07 +1.44
2023-03-09 73.92 74.26 73.90 74.17 582,990 +0.37 +0.50
2023-03-08 74.03 74.19 73.73 73.80 933,220 -0.10 -0.14
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 76.70
On 2023-03-17		 75.20
On 2023-03-14		 1.25 1.66 76.46
On 2023-03-13		 75.20
On 2023-03-14		 -1.65 75.99
10D 76.70
On 2023-03-17		 73.73
On 2023-03-08		 2.39 3.23 76.46
On 2023-03-13		 75.20
On 2023-03-14		 -1.65 75.11
20D 76.70
On 2023-03-17		 73.44
On 2023-03-02		 1.71 2.29 74.97
On 2023-02-17		 73.44
On 2023-03-02		 -2.04 74.68
WTD 76.70
On 2023-03-17		 75.20
On 2023-03-14		 1.25 1.66 76.46
On 2023-03-13		 75.20
On 2023-03-14		 -1.65 75.99
MTD 76.70
On 2023-03-17		 73.44
On 2023-03-02		 2.11 2.84 76.46
On 2023-03-13		 75.20
On 2023-03-14		 -1.65 74.81
As of Friday, March 17th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

90.29 -1.68 -1.83 10,184,398
KO

The Coca-Cola Company

60.02 -0.28 -0.46 27,331,248
PFE

Pfizer Inc.

40.10 -0.27 -0.67 57,441,246
VZ

Verizon Communications Inc.

36.79 +0.21 +0.57 47,334,197
VIX

CBOE Volatility Index

25.51 +2.52 +10.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

31,861.98 -384.57 -1.19 712,109,537
DJTA

Dow Jones Transportation Average

13,773.46 -191.02 -1.37 152,692,609
SPX

S&P 500 Index

3,916.64 -43.64 -1.10
OEX

S&P 100 Index

1,788.60 -14.96 -0.83
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,519.88 -61.51 -0.49
NYA

NYSE Composite Index

14,599.05 -231.93 -1.56
XAX

NYSE AMEX Composite Index

3,924.67 -61.21 -1.54
RUI

RUSSELL 1000 Index

2,145.96 -25.65 -1.18
RUT

Russell 2000 Index

1,725.89 -45.35 -2.56