BIV: Vanguard Intermediate-Term Bond ETF

As of Monday, December 29th, 2025

$ 78.15

+0.10 +0.13%

Open: 78.10
High: 78.15
Low: 78.04
Volume: 2,060,187
Previous Close on Friday, December 26th, 2025

$ 78.05

+0.10 +0.13%

Open: 78.07
High: 78.12
Low: 77.95
Volume: 1,354,161

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 78.10 78.15 78.04 78.15 2,060,187 +0.10 +0.13
2025-12-26 78.07 78.12 77.95 78.05 1,354,161 +0.10 +0.13
2025-12-24 77.85 77.98 77.83 77.95 1,224,226 +0.18 +0.23
2025-12-23 77.63 77.80 77.61 77.77 1,641,778 -0.04 -0.05
2025-12-22 77.81 77.83 77.76 77.81 1,965,347 -0.04 -0.05
2025-12-19 77.90 77.95 77.82 77.85 2,828,964 -0.14 -0.18
2025-12-18 77.99 78.03 77.89 77.99 2,266,942 -0.09 -0.12
2025-12-17 78.02 78.11 78.00 78.08 1,376,115 -0.01 -0.01
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 78.15
On 2025-12-29		 77.61
On 2025-12-23		 0.30 0.39 77.83
On 2025-12-22		 77.61
On 2025-12-23		 -0.28 77.95
10D 78.15
On 2025-12-29		 77.61
On 2025-12-23		 0.28 0.36 78.12
On 2025-12-16		 77.61
On 2025-12-23		 -0.65 77.97
20D 78.37
On 2025-12-03		 77.61
On 2025-12-23		 -0.57 -0.72 78.37
On 2025-12-03		 77.61
On 2025-12-23		 -0.97 78.01
WTD 78.15
On 2025-12-29		 78.04
On 2025-12-29		 0.10 0.13 -- -- -- 78.15
MTD 78.37
On 2025-12-03		 77.61
On 2025-12-23		 -0.57 -0.72 78.37
On 2025-12-03		 77.61
On 2025-12-23		 -0.97 78.01
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
IWV

iShares Russell 3000 ETF

390.34 -1.48 -0.38 13,422
FBRT

Franklin BSP Realty Trust Inc.

10.34 -0.11 -1.05 590,217
BXMT

Blackstone Mortgage Trust Inc.

19.76 -0.05 -0.25 941,361
BIV

Vanguard Intermediate-Term Bond ETF

78.15 +0.10 +0.13 2,060,187