BIV: Vanguard Intermediate-Term Bond ETF

As of Friday, August 29th, 2025

$ 77.80

-0.06 -0.08%

Open: 77.79
High: 77.86
Low: 77.73
Volume: 1,360,110
Previous Close on Thursday, August 28th, 2025

$ 77.86

+0.10 +0.13%

Open: 77.72
High: 77.87
Low: 77.70
Volume: 1,444,548

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 77.79 77.86 77.73 77.80 1,360,110 -0.06 -0.08
2025-08-28 77.72 77.87 77.70 77.86 1,444,548 +0.10 +0.13
2025-08-27 77.55 77.76 77.50 77.76 1,337,424 +0.11 +0.14
2025-08-26 77.53 77.65 77.47 77.65 1,202,278 +0.18 +0.23
2025-08-25 77.49 77.56 77.43 77.47 940,137 -0.12 -0.15
2025-08-22 77.28 77.67 77.26 77.59 1,104,382 +0.44 +0.57
2025-08-21 77.29 77.30 77.08 77.15 1,319,229 -0.23 -0.30
2025-08-20 77.31 77.45 77.29 77.38 859,082 +0.06 +0.08
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 77.87
On 2025-08-28		 77.43
On 2025-08-25		 0.21 0.27 77.87
On 2025-08-28		 77.73
On 2025-08-29		 -0.18 77.71
10D 77.87
On 2025-08-28		 77.08
On 2025-08-21		 0.57 0.74 77.45
On 2025-08-20		 77.08
On 2025-08-21		 -0.48 77.51
20D 77.87
On 2025-08-28		 77.08
On 2025-08-21		 0.39 0.50 77.60
On 2025-08-13		 77.08
On 2025-08-21		 -0.67 77.44
WTD 77.87
On 2025-08-28		 77.43
On 2025-08-25		 0.21 0.27 77.87
On 2025-08-28		 77.73
On 2025-08-29		 -0.18 77.71
MTD 77.87
On 2025-08-28		 77.08
On 2025-08-21		 0.91 1.18 77.60
On 2025-08-13		 77.08
On 2025-08-21		 -0.67 77.43
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
BRO

Brown & Brown Inc.

96.95 +0.73 +0.76 1,755,218
DLN

WisdomTree US LargeCap Dividend ETF

85.50 +0.02 +0.02 301,711
IWF

iShares Russell 1000 Growth ETF

445.59 -5.35 -1.19 599,417
RHI

Robert Half International Inc.

37.32 +0.79 +2.16 1,875,300
BIV

Vanguard Intermediate-Term Bond ETF

77.80 -0.06 -0.08 1,360,110