BIV: Vanguard Intermediate-Term Bond ETF
$ 77.77 |
|
-0.19 -0.24% |
|
| Open: | 77.95 |
| High: | 77.95 |
| Low: | 77.74 |
| Volume: | 1,850,652 |
$ 77.96
-0.15 -0.19%
| Open: | 78.12 |
| High: | 78.13 |
| Low: | 77.96 |
| Volume: | 1,499,894 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 77.95 | 77.95 | 77.74 | 77.77 | 1,850,652 | -0.19 | -0.24 |
| 2026-01-15 | 78.12 | 78.13 | 77.96 | 77.96 | 1,499,894 | -0.15 | -0.19 |
| 2026-01-14 | 78.05 | 78.18 | 78.03 | 78.11 | 3,053,090 | +0.11 | +0.14 |
| 2026-01-13 | 78.00 | 78.06 | 77.92 | 78.00 | 2,039,298 | +0.11 | +0.14 |
| 2026-01-12 | 77.87 | 77.97 | 77.83 | 77.89 | 2,388,140 | -0.07 | -0.09 |
| 2026-01-09 | 77.88 | 78.03 | 77.82 | 77.96 | 2,577,280 | +0.07 | +0.09 |
| 2026-01-08 | 77.90 | 77.96 | 77.89 | 77.89 | 2,163,291 | -0.19 | -0.24 |
| 2026-01-07 | 78.14 | 78.14 | 78.01 | 78.08 | 2,309,502 | +0.06 | +0.08 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 78.18 On 2026-01-14 |
77.74 On 2026-01-16 |
-0.19 | -0.24 | 78.18 On 2026-01-14 |
77.74 On 2026-01-16 |
-0.56 | 77.95 |
| 10D | 78.18 On 2026-01-14 |
77.74 On 2026-01-16 |
-0.08 | -0.10 | 78.18 On 2026-01-14 |
77.74 On 2026-01-16 |
-0.56 | 77.97 |
| 20D | 78.18 On 2026-01-14 |
77.61 On 2025-12-23 |
-0.31 | -0.40 | 78.18 On 2026-01-14 |
77.74 On 2026-01-16 |
-0.56 | 77.95 |
| WTD | 78.18 On 2026-01-14 |
77.74 On 2026-01-16 |
-0.19 | -0.24 | 78.18 On 2026-01-14 |
77.74 On 2026-01-16 |
-0.56 | 77.95 |
| MTD | 78.18 On 2026-01-14 |
77.74 On 2026-01-16 |
-0.11 | -0.14 | 78.18 On 2026-01-14 |
77.74 On 2026-01-16 |
-0.56 | 77.96 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
49,359.33 | -83.11 | -0.17 | 997,190,359 |
|
DJTA
Dow Jones Transportation Average |
18,245.42 | -139.45 | -0.76 | 131,255,222 |
|
SPX
S&P 500 Index |
6,940.01 | -4.46 | -0.06 | |
|
OEX
S&P 100 Index |
3,433.66 | -4.39 | -0.13 | |
|
NDX
NASDAQ 100 Index |
25,529.26 | -17.81 | -0.07 | |
|
NYA
NYSE Composite Index |
22,807.07 | -1.75 | -0.01 | |
|
XAX
NYSE AMEX Composite Index |
7,602.61 | +86.36 | +1.15 | |
|
RUI
RUSSELL 1000 Index |
3,791.53 | -2.71 | -0.07 | |
|
RUT
Russell 2000 Index |
2,677.74 | +3.18 | +0.12 | |
|
RUA
Russell 3000 Index |
3,954.54 | -2.48 | -0.06 | |
|
VIX
CBOE Volatility Index |
15.86 | +0.02 | +0.13 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.62 | -0.09 | -0.40 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.32 | +0.04 | +0.19 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.99 | +0.09 | +0.48 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,882.26 | -10.29 | -0.09 |