BIV: Vanguard Intermediate-Term Bond ETF

As of Wednesday, November 12th, 2025

$ 78.22

-0.06 -0.08%

Open: 78.21
High: 78.26
Low: 78.17
Volume: 1,366,473
Previous Close on Tuesday, November 11th, 2025

$ 78.28

+0.28 +0.36%

Open: 78.19
High: 78.28
Low: 78.06
Volume: 1,045,789

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-12 78.21 78.26 78.17 78.22 1,366,473 -0.06 -0.08
2025-11-11 78.19 78.28 78.06 78.28 1,045,789 +0.28 +0.36
2025-11-10 78.02 78.08 77.99 78.00 1,637,826 -0.06 -0.08
2025-11-07 78.01 78.18 77.90 78.06 1,578,106 -0.02 -0.03
2025-11-06 78.00 78.10 77.97 78.08 1,358,059 +0.35 +0.45
2025-11-05 77.94 77.97 77.71 77.73 2,554,191 -0.26 -0.33
2025-11-04 77.95 78.07 77.91 77.99 1,683,653 +0.09 +0.12
2025-11-03 77.89 77.97 77.83 77.90 1,954,737 -0.34 -0.43
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 78.28
On 2025-11-11		 77.90
On 2025-11-07		 0.49 0.63 78.18
On 2025-11-07		 77.99
On 2025-11-10		 -0.24 78.13
10D 78.37
On 2025-10-30		 77.71
On 2025-11-05		 -0.17 -0.22 78.37
On 2025-10-30		 77.71
On 2025-11-05		 -0.84 78.08
20D 78.91
On 2025-10-21		 77.71
On 2025-11-05		 -0.26 -0.33 78.91
On 2025-10-21		 77.71
On 2025-11-05		 -1.52 78.40
WTD 78.28
On 2025-11-11		 77.99
On 2025-11-10		 0.16 0.20 78.28
On 2025-11-11		 78.17
On 2025-11-12		 -0.15 78.17
MTD 78.28
On 2025-11-11		 77.71
On 2025-11-05		 -0.02 -0.03 78.07
On 2025-11-04		 77.71
On 2025-11-05		 -0.46 78.03
As of Wednesday, November 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.02 -1.70 -0.55 3,883,041
KO

The Coca-Cola Company

71.51 -0.10 -0.14 13,533,477
PFE

Pfizer Inc.

25.87 +0.36 +1.41 95,659,449
VZ

Verizon Communications Inc.

40.80 +0.10 +0.25 17,810,485
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,254.82 +326.86 +0.68 497,581,691
DJTA

Dow Jones Transportation Average

16,390.69 +124.44 +0.77 119,608,006
SPX

S&P 500 Index

6,850.92 +4.31 +0.06
OEX

S&P 100 Index

3,447.48 +0.98 +0.03
NDX

NASDAQ 100 Index

25,517.33 -16.16 -0.06
NYA

NYSE Composite Index

21,807.33 +90.60 +0.42
XAX

NYSE AMEX Composite Index

7,260.40 +44.65 +0.62
RUI

RUSSELL 1000 Index

3,737.40 +2.74 +0.07
RUT

Russell 2000 Index

2,450.80 -7.48 -0.30
RUA

Russell 3000 Index

3,885.22 +2.22 +0.06
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.34 +0.14 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,891.84 -5.57 -0.05
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

78.22 -0.06 -0.08 1,366,473