BIV: Vanguard Intermediate-Term Bond ETF

As of Thursday, October 9th, 2025

$ 77.90

-0.09 -0.12%

Open: 77.94
High: 77.95
Low: 77.87
Volume: 1,112,042
Previous Close on Wednesday, October 8th, 2025

$ 77.99

-0.03 -0.04%

Open: 78.14
High: 78.14
Low: 77.97
Volume: 1,100,397

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 77.94 77.95 77.87 77.90 1,112,042 -0.09 -0.12
2025-10-08 78.14 78.14 77.97 77.99 1,100,397 -0.03 -0.04
2025-10-07 77.95 78.09 77.90 78.02 1,216,203 +0.14 +0.18
2025-10-06 77.89 78.01 77.85 77.88 1,277,441 -0.16 -0.21
2025-10-03 78.17 78.20 78.03 78.04 1,769,418 -0.14 -0.18
2025-10-02 78.05 78.20 78.01 78.18 2,005,835 +0.09 +0.12
2025-10-01 78.13 78.14 77.96 78.09 2,042,683 0.00 0.00
2025-09-30 78.17 78.29 78.07 78.09 2,535,973 -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 78.20
On 2025-10-03		 77.85
On 2025-10-06		 -0.28 -0.36 78.20
On 2025-10-03		 77.85
On 2025-10-06		 -0.45 77.97
10D 78.29
On 2025-09-30		 77.85
On 2025-10-06		 -0.03 -0.04 78.29
On 2025-09-30		 77.85
On 2025-10-06		 -0.56 78.02
20D 78.79
On 2025-09-17		 77.80
On 2025-09-25		 -0.67 -0.85 78.79
On 2025-09-17		 77.80
On 2025-09-25		 -1.26 78.16
WTD 78.14
On 2025-10-08		 77.85
On 2025-10-06		 -0.14 -0.18 78.14
On 2025-10-08		 77.87
On 2025-10-09		 -0.35 77.95
MTD 78.20
On 2025-10-02		 77.85
On 2025-10-06		 -0.19 -0.24 78.20
On 2025-10-02		 77.85
On 2025-10-06		 -0.45 78.01
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
RHI

Robert Half International Inc.

33.26 -0.41 -1.22 1,674,291
GO

Grocery Outlet Holding Corp.

15.46 -0.54 -3.38 2,787,169
LNC

Lincoln National Corporation

39.91 +0.03 +0.08 1,044,667
MO

Altria Group

65.72 +0.30 +0.46 6,947,188
BIV

Vanguard Intermediate-Term Bond ETF

77.90 -0.09 -0.12 1,112,042