BIV: Vanguard Intermediate-Term Bond ETF

As of Friday, April 19th, 2024

$ 73.37

+0.08 +0.11%

Open: 73.48
High: 73.48
Low: 73.32
Volume: 871,530
Previous Close on Thursday, April 18th, 2024

$ 73.29

-0.19 -0.26%

Open: 73.48
High: 73.48
Low: 73.22
Volume: 1,233,439
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-19 73.48 73.48 73.32 73.37 871,530 +0.08 +0.11
2024-04-18 73.48 73.48 73.22 73.29 1,233,439 -0.19 -0.26
2024-04-17 73.39 73.56 73.28 73.48 1,271,697 +0.35 +0.48
2024-04-16 73.10 73.21 72.97 73.13 1,139,106 -0.21 -0.29
2024-04-15 73.49 73.49 73.19 73.34 1,564,919 -0.48 -0.65
2024-04-12 73.88 73.96 73.80 73.82 1,283,300 +0.23 +0.31
2024-04-11 73.80 73.88 73.50 73.59 1,122,843 -0.09 -0.12
2024-04-10 73.98 74.00 73.59 73.68 1,318,514 -0.90 -1.21

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 73.56
On 2024-04-17
72.97
On 2024-04-16
-0.45 -0.61 73.49
On 2024-04-15
72.97
On 2024-04-16
-0.71 73.32
10D 74.63
On 2024-04-09
72.97
On 2024-04-16
-1.09 -1.46 74.63
On 2024-04-09
72.97
On 2024-04-16
-2.22 73.66
20D 75.52
On 2024-03-28
72.97
On 2024-04-16
-1.69 -2.25 75.52
On 2024-03-28
72.97
On 2024-04-16
-3.37 74.31
WTD 73.56
On 2024-04-17
72.97
On 2024-04-16
-0.45 -0.61 73.49
On 2024-04-15
72.97
On 2024-04-16
-0.71 73.32
MTD 75.03
On 2024-04-01
72.97
On 2024-04-16
-2.03 -2.69 75.03
On 2024-04-01
72.97
On 2024-04-16
-2.75 73.98
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94