BIV: Vanguard Intermediate-Term Bond ETF
$ 76.16 |
|
+0.35 +0.46% |
|
| Open: | 75.94 |
| High: | 76.19 |
| Low: | 75.79 |
| Volume: | 2,522,555 |
$ 75.81
+0.26 +0.34%
| Open: | 75.60 |
| High: | 75.94 |
| Low: | 75.60 |
| Volume: | 790,463 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 75.94 | 76.19 | 75.79 | 76.16 | 2,522,156 | +0.35 | +0.46 |
| 2025-04-15 | 75.60 | 75.94 | 75.60 | 75.81 | 790,463 | +0.26 | +0.34 |
| 2025-04-14 | 75.39 | 75.65 | 75.28 | 75.55 | 1,118,118 | +0.50 | +0.67 |
| 2025-04-11 | 75.00 | 75.30 | 74.44 | 75.05 | 2,152,477 | -0.28 | -0.37 |
| 2025-04-10 | 75.74 | 75.92 | 75.33 | 75.33 | 1,425,227 | -0.54 | -0.71 |
| 2025-04-09 | 75.51 | 75.91 | 74.91 | 75.87 | 2,628,387 | +0.09 | +0.12 |
| 2025-04-08 | 76.03 | 76.31 | 75.75 | 75.78 | 7,293,149 | -0.47 | -0.62 |
| 2025-04-07 | 76.90 | 76.97 | 76.19 | 76.25 | 7,176,357 | -0.87 | -1.13 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 76.19 On 2025-04-16 |
74.44 On 2025-04-11 |
0.29 | 0.38 | 75.92 On 2025-04-10 |
74.44 On 2025-04-11 |
-1.95 | 75.58 |
| 10D | 77.71 On 2025-04-04 |
74.44 On 2025-04-11 |
-0.35 | -0.46 | 77.71 On 2025-04-04 |
74.44 On 2025-04-11 |
-4.21 | 76.00 |
| 20D | 77.71 On 2025-04-04 |
74.44 On 2025-04-11 |
-0.18 | -0.24 | 77.71 On 2025-04-04 |
74.44 On 2025-04-11 |
-4.21 | 76.14 |
| WTD | 76.19 On 2025-04-16 |
75.28 On 2025-04-14 |
1.11 | 1.48 | 75.65 On 2025-04-14 |
75.65 On 2025-04-14 |
0.00 | 75.84 |
| MTD | 77.71 On 2025-04-04 |
74.44 On 2025-04-11 |
-0.41 | -0.54 | 77.71 On 2025-04-04 |
74.44 On 2025-04-11 |
-4.21 | 76.08 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
QID
ProShares UltraShort QQQ |
39.45 | +2.24 | +6.02 | 5,976,648 |
|
EWG
iShares MSCI Germany ETF |
37.22 | +0.02 | +0.05 | 2,621,240 |
|
EWA
iShares MSCI Australia ETF |
23.42 | +0.06 | +0.26 | 1,106,098 |
|
FEX
First Trust Large Cap Core AlphaDEX Fund |
95.63 | -1.19 | -1.23 | 37,081 |
|
BIV
Vanguard Intermediate-Term Bond ETF |
76.16 | +0.35 | +0.46 | 2,522,555 |