BIV: Vanguard Intermediate-Term Bond ETF

As of Friday, April 26th, 2024

$ 73.34

+0.16 +0.22%

Open: 73.30
High: 73.44
Low: 73.30
Volume: 639,498
Previous Close on Thursday, April 25th, 2024

$ 73.18

-0.21 -0.29%

Open: 73.03
High: 73.20
Low: 72.95
Volume: 869,855

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 73.30 73.44 73.30 73.34 639,498 +0.16 +0.22
2024-04-25 73.03 73.20 72.95 73.18 869,855 -0.21 -0.29
2024-04-24 73.45 73.46 73.26 73.39 1,134,714 -0.19 -0.26
2024-04-23 73.37 73.77 73.32 73.58 1,117,976 +0.16 +0.22
2024-04-22 73.36 73.46 73.30 73.42 930,639 +0.05 +0.07
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
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 73.77
On 2024-04-23		 72.95
On 2024-04-25		 -0.03 -0.04 73.77
On 2024-04-23		 72.95
On 2024-04-25		 -1.11 73.38
10D 73.77
On 2024-04-23		 72.95
On 2024-04-25		 -0.48 -0.65 73.77
On 2024-04-23		 72.95
On 2024-04-25		 -1.11 73.35
20D 75.03
On 2024-04-01		 72.95
On 2024-04-25		 -2.06 -2.73 75.03
On 2024-04-01		 72.95
On 2024-04-25		 -2.77 73.83
WTD 73.77
On 2024-04-23		 72.95
On 2024-04-25		 -0.03 -0.04 73.77
On 2024-04-23		 72.95
On 2024-04-25		 -1.11 73.38
MTD 75.03
On 2024-04-01		 72.95
On 2024-04-25		 -2.06 -2.73 75.03
On 2024-04-01		 72.95
On 2024-04-25		 -2.77 73.83
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,827,988
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,870
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,033,989
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 18,044,721
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

73.34 +0.16 +0.22 639,498