BIV: Vanguard Intermediate-Term Bond ETF

As of Friday, May 1st, 2026

$ 76.82

-0.20 -0.26%

Open: 76.78
High: 77.04
Low: 76.73
Volume: 2,069,547
Previous Close on Thursday, April 30th, 2026

$ 77.02

+0.15 +0.20%

Open: 77.05
High: 77.10
Low: 76.96
Volume: 1,697,692

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 76.78 77.04 76.73 76.82 2,069,547 -0.20 -0.26
2026-04-30 77.05 77.10 76.96 77.02 1,697,692 +0.15 +0.20
2026-04-29 77.06 77.08 76.78 76.87 2,432,713 -0.35 -0.45
2026-04-28 77.16 77.22 77.09 77.22 1,236,498 -0.06 -0.08
2026-04-27 77.35 77.41 77.23 77.28 1,217,053 -0.14 -0.18
2026-04-24 77.25 77.46 77.18 77.42 1,464,832 +0.12 +0.16
2026-04-23 77.44 77.49 77.16 77.30 1,259,877 -0.13 -0.17
2026-04-22 77.53 77.55 77.42 77.43 1,329,559 +0.09 +0.11
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 77.41
On 2026-04-27		 76.73
On 2026-05-01		 -0.60 -0.77 77.41
On 2026-04-27		 76.73
On 2026-05-01		 -0.87 77.04
10D 77.69
On 2026-04-20		 76.73
On 2026-05-01		 -0.83 -1.07 77.69
On 2026-04-20		 76.73
On 2026-05-01		 -1.23 77.23
20D 77.79
On 2026-04-17		 76.69
On 2026-04-07		 -0.26 -0.34 77.79
On 2026-04-17		 76.73
On 2026-05-01		 -1.35 77.27
WTD 77.41
On 2026-04-27		 76.73
On 2026-05-01		 -0.60 -0.77 77.41
On 2026-04-27		 76.73
On 2026-05-01		 -0.87 77.04
MTD 77.04
On 2026-05-01		 76.73
On 2026-05-01		 -0.20 -0.26 -- -- -- 76.82
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

76.82 -0.20 -0.26 2,069,547