BIV: Vanguard Intermediate-Term Bond ETF

As of Monday, November 17th, 2025

$ 77.91

-- 0 0%

Open: 77.91
High: 77.91
Low: 77.91
Volume: N/A
Previous Close on Friday, November 14th, 2025

$ 77.91

-0.11 -0.14%

Open: 78.16
High: 78.18
Low: 77.90
Volume: 2,363,722

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 78.16 78.18 77.90 77.91 2,363,722 -0.11 -0.14
2025-11-13 78.05 78.15 78.00 78.02 1,506,615 -0.20 -0.26
2025-11-12 78.21 78.26 78.17 78.22 1,366,473 -0.06 -0.08
2025-11-11 78.19 78.28 78.06 78.28 1,045,789 +0.28 +0.36
2025-11-10 78.02 78.08 77.99 78.00 1,637,826 -0.06 -0.08
2025-11-07 78.01 78.18 77.90 78.06 1,578,106 -0.02 -0.03
2025-11-06 78.00 78.10 77.97 78.08 1,358,059 +0.35 +0.45
2025-11-05 77.94 77.97 77.71 77.73 2,554,191 -0.26 -0.33
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 78.28
On 2025-11-11		 77.90
On 2025-11-14		 -0.15 -0.19 78.28
On 2025-11-11		 77.90
On 2025-11-14		 -0.49 78.09
10D 78.28
On 2025-11-11		 77.71
On 2025-11-05		 -0.33 -0.42 78.28
On 2025-11-11		 77.90
On 2025-11-14		 -0.49 78.02
20D 78.91
On 2025-10-21		 77.71
On 2025-11-05		 -0.72 -0.92 78.91
On 2025-10-21		 77.71
On 2025-11-05		 -1.52 78.33
WTD 78.28
On 2025-11-11		 77.90
On 2025-11-14		 -0.15 -0.19 78.28
On 2025-11-11		 77.90
On 2025-11-14		 -0.49 78.09
MTD 78.28
On 2025-11-11		 77.71
On 2025-11-05		 -0.33 -0.42 78.28
On 2025-11-11		 77.90
On 2025-11-14		 -0.49 78.02
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.42 -5.40 -1.77 1,878,599
KO

The Coca-Cola Company

70.98 -0.18 -0.25 7,097,031
PFE

Pfizer Inc.

25.08 +0.02 +0.10 62,938,114
VZ

Verizon Communications Inc.

40.99 -0.08 -0.18 15,730,587
VIX

CBOE Volatility Index

22.84 +3.01 +15.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,522.89 -624.59 -1.32 360,216,744
DJTA

Dow Jones Transportation Average

15,765.65 -306.91 -1.91 86,270,072
SPX

S&P 500 Index

6,650.97 -83.14 -1.23
OEX

S&P 100 Index

3,348.08 -38.45 -1.14
NDX

NASDAQ 100 Index

24,689.45 -318.79 -1.27
NYA

NYSE Composite Index

21,180.00 -290.26 -1.35
XAX

NYSE AMEX Composite Index

7,231.34 -58.48 -0.80
RUI

RUSSELL 1000 Index

3,623.33 -47.48 -1.29
RUT

Russell 2000 Index

2,337.84 -50.39 -2.11
RUA

Russell 3000 Index

3,764.06 -50.66 -1.33
VIX

CBOE Volatility Index

22.84 +3.01 +15.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.02 +0.66 +2.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.57 +1.22 +5.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.45 +1.87 +8.67
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,599.28 -112.23 -0.96
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

77.91 0.00 0.00