BIV: Vanguard Intermediate-Term Bond ETF

As of Friday, April 10th, 2026

$ 77.16

-0.15 -0.19%

Open: 77.28
High: 77.31
Low: 77.15
Volume: 2,679,313
Previous Close on Thursday, April 9th, 2026

$ 77.31

+0.06 +0.08%

Open: 77.22
High: 77.43
Low: 77.11
Volume: 1,319,045

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 77.28 77.31 77.15 77.16 2,679,313 -0.15 -0.19
2026-04-09 77.22 77.43 77.11 77.31 1,319,045 +0.06 +0.08
2026-04-08 77.47 77.49 77.19 77.25 3,617,135 +0.18 +0.23
2026-04-07 76.94 77.11 76.69 77.07 1,814,137 +0.15 +0.20
2026-04-06 76.90 77.01 76.76 76.92 2,002,384 -0.16 -0.21
2026-04-02 76.82 77.17 76.80 77.08 2,068,840 +0.18 +0.23
2026-04-01 76.87 77.05 76.84 76.90 2,447,374 -0.28 -0.36
2026-03-31 77.16 77.31 77.06 77.18 2,825,966 +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 77.49
On 2026-04-08		 76.69
On 2026-04-07		 0.08 0.10 77.49
On 2026-04-08		 77.11
On 2026-04-09		 -0.48 77.14
10D 77.49
On 2026-04-08		 76.32
On 2026-03-27		 0.64 0.84 77.31
On 2026-03-31		 76.69
On 2026-04-07		 -0.80 77.03
20D 77.68
On 2026-03-17		 76.32
On 2026-03-27		 -0.10 -0.13 77.68
On 2026-03-17		 76.32
On 2026-03-27		 -1.75 77.06
WTD 77.49
On 2026-04-08		 76.69
On 2026-04-07		 0.08 0.10 77.49
On 2026-04-08		 77.11
On 2026-04-09		 -0.48 77.14
MTD 77.49
On 2026-04-08		 76.69
On 2026-04-07		 -0.02 -0.03 77.17
On 2026-04-02		 76.69
On 2026-04-07		 -0.63 77.10
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

77.16 -0.15 -0.19 2,679,313