BIV: Vanguard Intermediate-Term Bond ETF

As of Friday, June 5th, 2026

$ 76.05

-0.39 -0.51%

Open: 76.15
High: 76.16
Low: 76.01
Volume: 1,556,180
Previous Close on Thursday, June 4th, 2026

$ 76.44

+0.10 +0.13%

Open: 76.46
High: 76.53
Low: 76.41
Volume: 1,144,826

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 76.15 76.16 76.01 76.05 1,556,180 -0.39 -0.51
2026-06-04 76.46 76.53 76.41 76.44 1,144,826 +0.10 +0.13
2026-06-03 76.30 76.39 76.25 76.34 1,620,000 -0.17 -0.22
2026-06-02 76.57 76.57 76.46 76.51 1,761,654 +0.06 +0.08
2026-06-01 76.28 76.82 76.22 76.45 1,781,279 -0.40 -0.52
2026-05-29 76.84 76.94 76.80 76.85 1,290,877 +0.09 +0.12
2026-05-28 76.63 76.86 76.57 76.76 1,638,545 +0.14 +0.18
2026-05-27 76.62 76.72 76.58 76.62 1,325,610 +0.04 +0.05
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 76.82
On 2026-06-01		 76.01
On 2026-06-05		 -0.80 -1.04 76.82
On 2026-06-01		 76.01
On 2026-06-05		 -1.05 76.36
10D 76.94
On 2026-05-29		 76.01
On 2026-06-05		 -0.18 -0.24 76.94
On 2026-05-29		 76.01
On 2026-06-05		 -1.21 76.49
20D 77.09
On 2026-05-08		 75.63
On 2026-05-19		 -0.75 -0.98 77.09
On 2026-05-08		 75.63
On 2026-05-19		 -1.90 76.44
WTD 76.82
On 2026-06-01		 76.01
On 2026-06-05		 -0.80 -1.04 76.82
On 2026-06-01		 76.01
On 2026-06-05		 -1.05 76.36
MTD 76.82
On 2026-06-01		 76.01
On 2026-06-05		 -0.80 -1.04 76.82
On 2026-06-01		 76.01
On 2026-06-05		 -1.05 76.36
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
RHI

Robert Half International Inc.

31.26 -0.34 -1.08 1,660,320
BIV

Vanguard Intermediate-Term Bond ETF

76.05 -0.39 -0.51 1,556,180