BIV: Vanguard Intermediate-Term Bond ETF

As of Friday, March 20th, 2026

$ 76.70

-0.65 -0.84%

Open: 77.04
High: 77.06
Low: 76.69
Volume: 2,818,519
Previous Close on Thursday, March 19th, 2026

$ 77.35

+0.05 +0.06%

Open: 77.07
High: 77.43
Low: 77.00
Volume: 3,345,554

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 77.04 77.06 76.69 76.70 2,818,519 -0.65 -0.84
2026-03-19 77.07 77.43 77.00 77.35 3,345,554 +0.05 +0.06
2026-03-18 77.54 77.61 77.29 77.30 3,413,930 -0.35 -0.45
2026-03-17 77.58 77.68 77.55 77.65 1,602,692 +0.20 +0.26
2026-03-16 77.47 77.51 77.35 77.45 1,785,287 +0.29 +0.38
2026-03-13 77.40 77.47 77.11 77.16 2,333,756 -0.10 -0.13
2026-03-12 77.46 77.51 77.16 77.26 2,582,609 -0.34 -0.44
2026-03-11 77.78 77.80 77.55 77.60 2,328,225 -0.33 -0.42
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 77.68
On 2026-03-17		 76.69
On 2026-03-20		 -0.46 -0.60 77.68
On 2026-03-17		 76.69
On 2026-03-20		 -1.27 77.29
10D 78.20
On 2026-03-09		 76.69
On 2026-03-20		 -1.23 -1.58 78.20
On 2026-03-09		 76.69
On 2026-03-20		 -1.93 77.46
20D 79.09
On 2026-02-27		 76.69
On 2026-03-20		 -1.86 -2.37 79.09
On 2026-02-27		 76.69
On 2026-03-20		 -3.03 77.98
WTD 77.68
On 2026-03-17		 76.69
On 2026-03-20		 -0.46 -0.60 77.68
On 2026-03-17		 76.69
On 2026-03-20		 -1.27 77.29
MTD 78.54
On 2026-03-02		 76.69
On 2026-03-20		 -2.33 -2.95 78.54
On 2026-03-02		 76.69
On 2026-03-20		 -2.35 77.70
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

76.70 -0.65 -0.84 2,818,519