BIV: Vanguard Intermediate-Term Bond ETF

As of Friday, May 30th, 2025

$ 76.21

-- 0 0%

Open: 76.21
High: 76.21
Low: 76.21
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 76.21

+0.29 +0.38%

Open: 76.10
High: 76.25
Low: 75.98
Volume: 1,684,670

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 76.10 76.25 75.98 76.21 1,684,670 +0.29 +0.38
2025-05-28 75.96 76.00 75.82 75.92 1,171,868 -0.17 -0.22
2025-05-27 75.93 76.14 75.86 76.09 1,148,454 +0.34 +0.45
2025-05-23 75.87 75.87 75.67 75.75 939,138 +0.15 +0.20
2025-05-22 75.37 75.62 75.28 75.60 1,583,033 +0.25 +0.33
2025-05-21 75.57 75.66 75.28 75.35 1,099,983 -0.47 -0.62
2025-05-20 75.76 75.87 75.64 75.82 1,662,161 -0.05 -0.07
2025-05-19 75.52 75.90 75.49 75.87 1,522,951 0.00 0.00
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 76.25
On 2025-05-29		 75.28
On 2025-05-22		 0.86 1.14 76.14
On 2025-05-27		 75.82
On 2025-05-28		 -0.41 75.91
10D 76.25
On 2025-05-29		 75.28
On 2025-05-21		 0.83 1.10 76.13
On 2025-05-16		 75.28
On 2025-05-21		 -1.12 75.83
20D 76.92
On 2025-05-01		 75.28
On 2025-05-21		 -0.81 -1.05 76.92
On 2025-05-01		 75.28
On 2025-05-21		 -2.13 75.90
WTD 76.25
On 2025-05-29		 75.82
On 2025-05-28		 0.46 0.61 76.14
On 2025-05-27		 75.82
On 2025-05-28		 -0.41 76.07
MTD 76.92
On 2025-05-01		 75.28
On 2025-05-21		 -0.81 -1.05 76.92
On 2025-05-01		 75.28
On 2025-05-21		 -2.13 75.90
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.87 -0.29 -0.12 1,248,727
KO

The Coca-Cola Company

71.91 +0.42 +0.58 3,226,247
PFE

Pfizer Inc.

23.51 +0.06 +0.23 8,309,769
VZ

Verizon Communications Inc.

43.79 +0.46 +1.05 3,230,907
VIX

CBOE Volatility Index

19.39 +0.21 +1.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,153.72 -62.01 -0.15 188,870,740
DJTA

Dow Jones Transportation Average

14,660.73 -84.65 -0.57 44,180,794
SPX

S&P 500 Index

5,891.47 -20.70 -0.35
OEX

S&P 100 Index

2,875.00 -10.60 -0.37
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,272.27 -91.68 -0.43
NYA

NYSE Composite Index

19,720.21 -23.64 -0.12
XAX

NYSE AMEX Composite Index

5,179.95 -32.17 -0.62
RUI

RUSSELL 1000 Index

3,224.43 -11.14 -0.34
RUT

Russell 2000 Index

2,067.15 -7.63 -0.37
RUA

Russell 3000 Index

3,348.74 -11.60 -0.35
VIX

CBOE Volatility Index

19.39 +0.21 +1.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.25 +0.15 +0.65
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 +0.21 +0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.79 +0.17 +0.79
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,834.59 -27.47 -0.28
 
Recent
Ticker Last Chg %Chg Volume
PG

The Procter & Gamble Company

168.56 0.00 0.00
BIV

Vanguard Intermediate-Term Bond ETF

76.21 0.00 0.00