BIV: Vanguard Intermediate-Term Bond ETF

As of Thursday, September 18th, 2025

$ 78.42

-- 0 0%

Open: 78.42
High: 78.42
Low: 78.42
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 78.42

-0.17 -0.22%

Open: 78.63
High: 78.79
Low: 78.34
Volume: 1,622,788

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 78.63 78.79 78.34 78.42 1,622,788 -0.17 -0.22
2025-09-16 78.56 78.64 78.52 78.59 1,367,611 +0.04 +0.05
2025-09-15 78.54 78.58 78.50 78.55 1,065,092 +0.13 +0.17
2025-09-12 78.44 78.44 78.31 78.42 1,347,628 -0.15 -0.19
2025-09-11 78.52 78.71 78.51 78.57 1,383,369 +0.12 +0.15
2025-09-10 78.41 78.54 78.38 78.45 1,022,810 +0.17 +0.22
2025-09-09 78.40 78.47 78.21 78.28 1,767,708 -0.13 -0.17
2025-09-08 78.42 78.50 78.33 78.41 1,295,385 +0.15 +0.19
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 78.79
On 2025-09-17		 78.31
On 2025-09-12		 -0.03 -0.04 78.71
On 2025-09-11		 78.31
On 2025-09-12		 -0.51 78.51
10D 78.79
On 2025-09-17		 77.72
On 2025-09-04		 0.84 1.08 78.71
On 2025-09-11		 78.31
On 2025-09-12		 -0.51 78.39
20D 78.79
On 2025-09-17		 77.08
On 2025-08-21		 1.10 1.42 77.87
On 2025-08-28		 77.25
On 2025-09-02		 -0.80 77.97
WTD 78.79
On 2025-09-17		 78.34
On 2025-09-17		 0.00 0.00 78.58
On 2025-09-15		 78.58
On 2025-09-15		 0.00 78.52
MTD 78.79
On 2025-09-17		 77.25
On 2025-09-02		 0.62 0.80 78.71
On 2025-09-11		 78.31
On 2025-09-12		 -0.51 78.24
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.37 +7.87 +2.72 2,999,600
KO

The Coca-Cola Company

66.46 -0.59 -0.87 9,873,664
PFE

Pfizer Inc.

24.12 +0.07 +0.27 27,625,652
VZ

Verizon Communications Inc.

43.64 -0.57 -1.29 11,444,688
VIX

CBOE Volatility Index

15.67 -0.05 -0.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,137.58 +119.26 +0.26 372,571,612
DJTA

Dow Jones Transportation Average

15,651.14 +148.87 +0.96 164,245,420
SPX

S&P 500 Index

6,632.98 +32.63 +0.49
OEX

S&P 100 Index

3,303.90 +11.07 +0.34
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,461.10 +237.41 +0.98
NYA

NYSE Composite Index

21,511.30 +71.40 +0.33
XAX

NYSE AMEX Composite Index

6,999.46 +8.85 +0.13
RUI

RUSSELL 1000 Index

3,633.79 +20.12 +0.56
RUT

Russell 2000 Index

2,466.49 +59.15 +2.46
RUA

Russell 3000 Index

3,783.16 +24.02 +0.64
VIX

CBOE Volatility Index

15.67 -0.05 -0.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.03 -0.09 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.68 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.49 +0.05 +0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,353.98 +148.63 +1.33
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

78.42 0.00 0.00