BIV: Vanguard Intermediate-Term Bond ETF

As of Thursday, July 10th, 2025

$ 76.70

-0.02 -0.03%

Open: 76.69
High: 76.72
Low: 76.56
Volume: 1,213,484
Previous Close on Wednesday, July 9th, 2025

$ 76.72

+0.33 +0.43%

Open: 76.50
High: 76.72
Low: 76.47
Volume: 1,143,601

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 76.69 76.72 76.56 76.70 1,213,484 -0.02 -0.03
2025-07-09 76.50 76.72 76.47 76.72 1,143,601 +0.33 +0.43
2025-07-08 76.35 76.40 76.32 76.39 893,610 -0.13 -0.17
2025-07-07 76.65 76.66 76.47 76.52 1,124,653 -0.21 -0.27
2025-07-03 76.75 76.81 76.65 76.73 1,313,767 -0.19 -0.25
2025-07-02 76.83 76.96 76.80 76.92 1,243,102 -0.09 -0.12
2025-07-01 77.05 77.11 76.88 77.01 1,028,870 -0.33 -0.43
2025-06-30 77.25 77.39 77.15 77.34 1,026,119 +0.25 +0.32
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 76.81
On 2025-07-03		 76.32
On 2025-07-08		 -0.22 -0.29 76.81
On 2025-07-03		 76.32
On 2025-07-08		 -0.64 76.61
10D 77.39
On 2025-06-30		 76.32
On 2025-07-08		 -0.29 -0.38 77.39
On 2025-06-30		 76.32
On 2025-07-08		 -1.37 76.87
20D 77.39
On 2025-06-30		 76.00
On 2025-06-11		 0.81 1.07 77.39
On 2025-06-30		 76.32
On 2025-07-08		 -1.37 76.67
WTD 76.72
On 2025-07-09		 76.32
On 2025-07-08		 -0.03 -0.04 76.66
On 2025-07-07		 76.32
On 2025-07-08		 -0.44 76.58
MTD 77.11
On 2025-07-01		 76.32
On 2025-07-08		 -0.64 -0.83 77.11
On 2025-07-01		 76.32
On 2025-07-08		 -1.02 76.71
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

76.70 -0.02 -0.03 1,213,484