BIV: Vanguard Intermediate-Term Bond ETF

As of Thursday, November 12th, 2026

$ 73.34

-0.52 -0.70%

Open: 73.72
High: 73.74
Low: 73.34
Volume: 2,915,885
Previous Close on Wednesday, November 11th, 2026

$ 73.86

-0.04 -0.05%

Open: 73.83
High: 73.89
Low: 73.74
Volume: 1,208,846

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 73.72 73.74 73.34 73.34 2,915,885 -0.52 -0.70
2026-11-11 73.83 73.89 73.74 73.86 1,208,846 -0.04 -0.05
2026-11-10 73.99 74.04 73.75 73.90 2,419,819 -0.52 -0.70
2026-11-09 74.56 74.59 74.36 74.42 1,372,727 -0.01 -0.01
2026-11-06 74.42 74.65 74.34 74.43 2,667,772 -0.11 -0.15
2026-11-05 74.19 74.65 74.18 74.54 1,771,046 +0.21 +0.28
2026-11-04 74.11 74.36 73.98 74.33 2,095,030 +0.38 +0.51
2026-11-03 74.04 74.05 73.87 73.95 2,026,946 -0.16 -0.22
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 74.65
On 2026-11-06		 73.34
On 2026-11-12		 -1.20 -1.61 74.65
On 2026-11-06		 73.34
On 2026-11-12		 -1.75 73.99
10D 74.65
On 2026-11-05		 73.34
On 2026-11-12		 -0.76 -1.03 74.65
On 2026-11-05		 73.34
On 2026-11-12		 -1.75 74.13
20D 74.65
On 2026-11-05		 73.22
On 2026-10-21		 -0.20 -0.27 74.65
On 2026-11-05		 73.34
On 2026-11-12		 -1.75 73.94
WTD 74.59
On 2026-11-09		 73.34
On 2026-11-12		 -1.09 -1.46 74.59
On 2026-11-09		 73.34
On 2026-11-12		 -1.68 73.88
MTD 74.65
On 2026-11-05		 73.34
On 2026-11-12		 -1.05 -1.41 74.65
On 2026-11-05		 73.34
On 2026-11-12		 -1.75 74.10
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.00 -9.75 -2.84 4,370,525
KO

The Coca-Cola Company

97.44 -0.13 -0.13 13,805,986
PFE

Pfizer Inc.

28.85 -0.59 -2.00 30,482,826
VZ

Verizon Communications Inc.

46.55 -0.05 -0.11 12,933,860
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,297.81 -187.01 -0.36 996,168,813
DJTA

Dow Jones Transportation Average

20,539.01 -119.64 -0.58 52,451,862
SPX

S&P 500 Index

7,592.92 -26.42 -0.35
OEX

S&P 100 Index

3,739.57 -6.66 -0.18
NDX

NASDAQ 100 Index

28,289.19 -85.06 -0.30
NYA

NYSE Composite Index

24,469.23 -178.77 -0.73
XAX

NYSE AMEX Composite Index

8,098.94 -17.79 -0.22
RUI

RUSSELL 1000 Index

4,135.16 -17.36 -0.42
RUT

Russell 2000 Index

2,799.06 -47.20 -1.66
RUA

Russell 3000 Index

4,306.93 -20.24 -0.47
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 +0.41 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.73 +0.64 +3.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 +0.89 +4.63
 
Recent
Ticker Last Chg %Chg Volume
MD

MEDNAX Inc.

31.40 -0.05 -0.16 37,689
SNAP

Snap Inc.

5.22 -0.14 -2.59 26,589,929
BIV

Vanguard Intermediate-Term Bond ETF

73.34 -0.52 -0.70 2,915,885