BIV: Vanguard Intermediate-Term Bond ETF

As of Monday, December 8th, 2025

$ 78.05

-- 0 0%

Open: 78.05
High: 78.05
Low: 78.05
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 78.05

-0.10 -0.13%

Open: 78.18
High: 78.18
Low: 77.99
Volume: 1,501,962

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 78.18 78.18 77.99 78.05 1,501,962 -0.10 -0.13
2025-12-04 78.22 78.23 78.11 78.15 1,590,475 -0.20 -0.26
2025-12-03 78.30 78.37 78.23 78.35 2,601,672 +0.17 +0.22
2025-12-02 78.12 78.22 78.07 78.18 1,785,947 +0.05 +0.06
2025-12-01 78.16 78.22 78.10 78.13 1,658,626 -0.59 -0.75
2025-11-28 78.80 78.83 78.64 78.72 1,074,062 -0.11 -0.14
2025-11-26 78.66 78.83 78.57 78.83 1,686,784 +0.11 +0.14
2025-11-25 78.57 78.81 78.54 78.72 2,282,253 +0.18 +0.23
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 78.37
On 2025-12-03		 77.99
On 2025-12-05		 -0.67 -0.85 78.37
On 2025-12-03		 77.99
On 2025-12-05		 -0.48 78.17
10D 78.83
On 2025-11-26		 77.99
On 2025-12-05		 -0.11 -0.14 78.83
On 2025-11-26		 77.99
On 2025-12-05		 -1.06 78.41
20D 78.83
On 2025-11-26		 77.90
On 2025-11-07		 -0.03 -0.04 78.83
On 2025-11-26		 77.99
On 2025-12-05		 -1.06 78.24
WTD 78.37
On 2025-12-03		 77.99
On 2025-12-05		 -0.67 -0.85 78.37
On 2025-12-03		 77.99
On 2025-12-05		 -0.48 78.17
MTD 78.37
On 2025-12-03		 77.99
On 2025-12-05		 -0.67 -0.85 78.37
On 2025-12-03		 77.99
On 2025-12-05		 -0.48 78.17
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.94 +2.00 +0.70 1,603,901
KO

The Coca-Cola Company

70.16 +0.16 +0.22 6,764,073
PFE

Pfizer Inc.

26.07 +0.04 +0.13 24,942,223
VZ

Verizon Communications Inc.

41.23 -0.47 -1.12 12,445,515
VIX

CBOE Volatility Index

16.66 +1.25 +8.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,697.15 -257.84 -0.54 266,706,482
DJTA

Dow Jones Transportation Average

17,147.99 -35.13 -0.20 53,983,806
SPX

S&P 500 Index

6,845.97 -24.43 -0.36
OEX

S&P 100 Index

3,438.46 -11.17 -0.32
NDX

NASDAQ 100 Index

25,621.47 -70.58 -0.27
NYA

NYSE Composite Index

21,709.35 -100.72 -0.46
XAX

NYSE AMEX Composite Index

7,048.86 -144.38 -2.01
RUI

RUSSELL 1000 Index

3,735.59 -13.28 -0.35
RUT

Russell 2000 Index

2,523.98 +2.50 +0.10
RUA

Russell 3000 Index

3,888.36 -13.05 -0.33
VIX

CBOE Volatility Index

16.66 +1.25 +8.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.62 +0.26 +1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.12 +0.41 +1.89
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.90 +0.63 +3.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,939.20 -23.92 -0.20
 
Recent
Ticker Last Chg %Chg Volume
SMG

The Scotts Miracle-Gro Company

53.07 -0.75 -1.39 18,401
VUG

Vanguard Growth ETF

494.09 0.00 0.00
RHI

Robert Half International Inc.

26.80 0.00 0.00
BIV

Vanguard Intermediate-Term Bond ETF

78.05 0.00 0.00