BIV: Vanguard Intermediate-Term Bond ETF

As of Friday, February 27th, 2026

$ 79.03

+0.21 +0.27%

Open: 78.98
High: 79.09
Low: 78.93
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 78.82

+0.13 +0.17%

Open: 78.72
High: 78.84
Low: 78.70
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 78.98 79.09 78.93 79.03 0 +0.21 +0.27
2026-02-26 78.72 78.84 78.70 78.82 0 +0.13 +0.17
2026-02-25 78.65 78.75 78.64 78.69 0 -0.05 -0.06
2026-02-24 78.75 78.77 78.67 78.74 0 -0.05 -0.06
2026-02-23 78.63 78.84 78.62 78.79 0 +0.23 +0.29
2026-02-20 78.56 78.58 78.43 78.56 1,901,857 +0.01 +0.01
2026-02-19 78.45 78.58 78.41 78.55 1,850,848 +0.06 +0.08
2026-02-18 78.49 78.55 78.46 78.49 2,378,444 -0.12 -0.15
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 79.09
On 2026-02-27		 78.62
On 2026-02-23		 0.47 0.60 78.84
On 2026-02-23		 78.64
On 2026-02-25		 -0.25 78.81
10D 79.09
On 2026-02-27		 78.41
On 2026-02-19		 0.69 0.88 78.64
On 2026-02-17		 78.41
On 2026-02-19		 -0.29 78.69
20D 79.09
On 2026-02-27		 77.43
On 2026-02-03		 1.15 1.48 77.94
On 2026-01-30		 77.43
On 2026-02-03		 -0.65 78.27
WTD 79.09
On 2026-02-27		 78.62
On 2026-02-23		 0.47 0.60 78.84
On 2026-02-23		 78.64
On 2026-02-25		 -0.25 78.81
MTD 79.09
On 2026-02-27		 77.43
On 2026-02-03		 1.16 1.49 78.19
On 2026-02-10		 77.90
On 2026-02-11		 -0.36 78.29
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

79.03 +0.21 +0.27