BIV: Vanguard Intermediate-Term Bond ETF

As of Friday, July 26th, 2024

$ 75.95

+0.33 +0.44%

Open: 75.87
High: 75.96
Low: 75.83
Volume: 969,658
Previous Close on Thursday, July 25th, 2024

$ 75.62

+0.15 +0.20%

Open: 75.57
High: 75.79
Low: 75.55
Volume: 1,007,108

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 75.87 75.96 75.83 75.95 969,658 +0.33 +0.44
2024-07-25 75.57 75.79 75.55 75.62 1,007,108 +0.15 +0.20
2024-07-24 75.75 75.83 75.45 75.47 956,388 -0.17 -0.22
2024-07-23 75.67 75.79 75.61 75.64 1,979,208 +0.02 +0.03
2024-07-22 75.71 75.75 75.49 75.62 1,265,321 -0.02 -0.03
2024-07-19 75.67 75.75 75.60 75.64 502,815 -0.19 -0.25
2024-07-18 75.88 76.01 75.79 75.83 1,179,051 -0.19 -0.25
2024-07-17 75.84 76.03 75.78 76.02 848,225 +0.05 +0.07
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 75.96
On 2024-07-26		 75.45
On 2024-07-24		 0.31 0.41 75.83
On 2024-07-24		 75.55
On 2024-07-25		 -0.36 75.66
10D 76.03
On 2024-07-17		 75.45
On 2024-07-24		 0.06 0.08 76.03
On 2024-07-17		 75.45
On 2024-07-24		 -0.76 75.74
20D 76.03
On 2024-07-17		 74.18
On 2024-07-01		 0.79 1.05 75.36
On 2024-06-28		 74.18
On 2024-07-01		 -1.56 75.45
WTD 75.96
On 2024-07-26		 75.45
On 2024-07-24		 0.31 0.41 75.83
On 2024-07-24		 75.55
On 2024-07-25		 -0.36 75.66
MTD 76.03
On 2024-07-17		 74.18
On 2024-07-01		 1.06 1.42 76.03
On 2024-07-17		 75.45
On 2024-07-24		 -0.76 75.47
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

75.95 +0.33 +0.44 969,658