BIV: Vanguard Intermediate-Term Bond ETF

As of Tuesday, October 22nd, 2024

$ 76.47

-- 0 0%

Open: 76.47
High: 76.47
Low: 76.47
Volume: N/A
Previous Close on Monday, October 21st, 2024

$ 76.47

-0.49 -0.64%

Open: 76.71
High: 76.76
Low: 76.46
Volume: 661,680

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-21 76.71 76.76 76.46 76.47 661,680 -0.49 -0.64
2024-10-18 77.04 77.08 76.95 76.96 995,680 +0.04 +0.05
2024-10-17 76.98 77.05 76.88 76.92 654,082 -0.33 -0.43
2024-10-16 77.35 77.35 77.19 77.25 733,426 +0.11 +0.14
2024-10-15 77.09 77.17 77.03 77.14 811,621 +0.30 +0.39
2024-10-14 76.66 76.86 76.63 76.84 618,374 -0.09 -0.12
2024-10-11 76.85 77.02 76.81 76.93 1,121,999 +0.05 +0.07
2024-10-10 76.84 76.93 76.68 76.88 944,152 -0.02 -0.03
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 77.35
On 2024-10-16		 76.46
On 2024-10-21		 -0.37 -0.48 77.35
On 2024-10-16		 76.46
On 2024-10-21		 -1.15 76.95
10D 77.35
On 2024-10-16		 76.46
On 2024-10-21		 -0.54 -0.70 77.35
On 2024-10-16		 76.46
On 2024-10-21		 -1.15 76.94
20D 78.61
On 2024-09-24		 76.46
On 2024-10-21		 -1.99 -2.54 78.61
On 2024-09-24		 76.46
On 2024-10-21		 -2.73 77.52
WTD 76.76
On 2024-10-21		 76.46
On 2024-10-21		 -0.49 -0.64 -- -- -- 76.47
MTD 78.54
On 2024-10-01		 76.46
On 2024-10-21		 -1.90 -2.42 78.54
On 2024-10-01		 76.46
On 2024-10-21		 -2.65 77.22
As of Monday, October 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

179.07 -15.16 -7.81 8,205,176
KO

The Coca-Cola Company

69.69 +0.24 +0.35 4,744,785
PFE

Pfizer Inc.

28.89 -0.05 -0.16 11,321,315
VZ

Verizon Communications Inc.

41.97 -1.73 -3.96 21,436,949
VIX

CBOE Volatility Index

18.77 +0.40 +2.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,848.02 -83.58 -0.19 111,610,296
DJTA

Dow Jones Transportation Average

16,192.88 +2.76 +0.02 26,482,343
SPX

S&P 500 Index

5,838.47 -15.51 -0.26
OEX

S&P 100 Index

2,823.93 -1.91 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,316.23 -45.24 -0.22
NYA

NYSE Composite Index

19,637.86 -82.46 -0.42
XAX

NYSE AMEX Composite Index

5,387.01 -5.35 -0.10
RUI

RUSSELL 1000 Index

3,188.40 -9.24 -0.29
RUT

Russell 2000 Index

2,231.77 -7.95 -0.35
RUA

Russell 3000 Index

3,324.47 -9.74 -0.29
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.77 +0.40 +2.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.47 +0.21 +0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.44 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.54 +0.30 +1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.67 -23.47 -0.24
 
Recent
Ticker Last Chg %Chg Volume
FV

First Trust Dorsey Wright Focus 5 ETF

58.88 0.00 0.00
BIV

Vanguard Intermediate-Term Bond ETF

76.47 0.00 0.00