BIV: Vanguard Intermediate-Term Bond ETF

As of Thursday, May 8th, 2025

$ 75.90

-0.45 -0.59%

Open: 76.28
High: 76.36
Low: 75.88
Volume: 1,187,380
Previous Close on Wednesday, May 7th, 2025

$ 76.35

+0.15 +0.20%

Open: 76.27
High: 76.42
Low: 76.22
Volume: 1,356,327

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 76.28 76.36 75.88 75.90 1,187,335 -0.45 -0.59
2025-05-07 76.27 76.42 76.22 76.35 1,356,327 +0.15 +0.20
2025-05-06 76.02 76.21 75.94 76.20 885,247 +0.15 +0.20
2025-05-05 76.10 76.21 75.90 76.05 799,240 -0.07 -0.09
2025-05-02 76.22 76.30 76.01 76.12 1,679,084 -0.38 -0.50
2025-05-01 76.86 76.92 76.37 76.50 1,281,194 -0.52 -0.68
2025-04-30 76.90 77.08 76.80 77.02 1,233,425 +0.06 +0.08
2025-04-29 76.72 76.97 76.54 76.96 942,917 +0.19 +0.25
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 76.42
On 2025-05-07		 75.88
On 2025-05-08		 -0.60 -0.78 76.42
On 2025-05-07		 75.88
On 2025-05-08		 -0.70 76.12
10D 77.08
On 2025-04-30		 75.88
On 2025-05-08		 -0.36 -0.47 77.08
On 2025-04-30		 75.88
On 2025-05-08		 -1.55 76.44
20D 77.08
On 2025-04-30		 74.44
On 2025-04-11		 0.03 0.04 75.92
On 2025-04-10		 74.44
On 2025-04-11		 -1.95 76.08
WTD 76.42
On 2025-05-07		 75.88
On 2025-05-08		 -0.22 -0.29 76.42
On 2025-05-07		 75.88
On 2025-05-08		 -0.70 76.13
MTD 76.92
On 2025-05-01		 75.88
On 2025-05-08		 -1.12 -1.45 76.92
On 2025-05-01		 75.88
On 2025-05-08		 -1.35 76.19
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

185.46 +1.05 +0.57 639,421
BIV

Vanguard Intermediate-Term Bond ETF

75.90 -0.45 -0.59 1,187,380