BIV: Vanguard Intermediate-Term Bond ETF

As of Wednesday, October 7th, 2026

$ 72.78

+0.02 +0.03%

Open: 72.43
High: 72.84
Low: 72.40
Volume: 2,714,919
Previous Close on Tuesday, October 6th, 2026

$ 72.76

+0.17 +0.23%

Open: 72.71
High: 72.86
Low: 72.66
Volume: 1,955,027

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-07 72.43 72.84 72.40 72.78 2,714,914 +0.02 +0.03
2026-10-06 72.71 72.86 72.66 72.76 1,955,027 +0.17 +0.23
2026-10-05 72.56 72.64 72.41 72.59 2,519,590 -0.02 -0.03
2026-10-02 72.97 73.03 72.54 72.61 2,875,820 -0.18 -0.25
2026-10-01 72.44 72.91 72.31 72.79 2,511,930 -0.07 -0.10
2026-09-30 73.03 73.10 72.75 72.86 2,397,340 -0.08 -0.11
2026-09-29 72.97 72.99 72.74 72.94 2,566,190 -0.02 -0.03
2026-09-28 72.98 73.08 72.80 72.96 1,790,960 -0.38 -0.52
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 73.03
On 2026-10-02		 72.31
On 2026-10-01		 -0.08 -0.11 73.03
On 2026-10-02		 72.40
On 2026-10-07		 -0.86 72.71
10D 73.62
On 2026-09-24		 72.31
On 2026-10-01		 -0.71 -0.97 73.62
On 2026-09-24		 72.31
On 2026-10-01		 -1.78 72.88
20D 74.45
On 2026-09-10		 72.31
On 2026-10-01		 -1.91 -2.56 74.45
On 2026-09-10		 72.31
On 2026-10-01		 -2.87 73.44
WTD 72.86
On 2026-10-06		 72.40
On 2026-10-07		 0.17 0.23 72.86
On 2026-10-06		 72.40
On 2026-10-07		 -0.63 72.71
MTD 73.03
On 2026-10-02		 72.31
On 2026-10-01		 -0.08 -0.11 73.03
On 2026-10-02		 72.40
On 2026-10-07		 -0.86 72.71
As of Wednesday, October 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.62 -5.77 -1.86 3,799,778
KO

The Coca-Cola Company

85.82 -0.35 -0.41 12,697,327
PFE

Pfizer Inc.

28.00 +0.50 +1.82 30,170,392
VZ

Verizon Communications Inc.

45.77 -0.21 -0.46 14,775,064
VIX

CBOE Volatility Index

15.08 +0.07 +0.47 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,179.87 -341.41 -0.66 361,946,132
DJTA

Dow Jones Transportation Average

19,529.30 -172.46 -0.88 55,603,770
SPX

S&P 500 Index

7,801.77 -17.16 -0.22 2,147,483,647
OEX

S&P 100 Index

3,902.06 +1.85 +0.05 0
NDX

NASDAQ 100 Index

31,160.08 -64.40 -0.21 971,861,189
NYA

NYSE Composite Index

23,701.92 -219.75 -0.92 0
XAX

NYSE AMEX Composite Index

7,961.46 -204.54 -2.50 0
RUI

RUSSELL 1000 Index

4,237.92 -13.41 -0.32 0
RUT

Russell 2000 Index

2,793.20 -37.09 -1.31 0
RUA

Russell 3000 Index

4,409.33 -15.68 -0.35 0
VIX

CBOE Volatility Index

15.08 +0.07 +0.47 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 +0.03 +0.14 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 +0.02 +0.10 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.72 +0.08 +0.45 0
 
Recent
Ticker Last Chg %Chg Volume
SYK

Stryker Corp

275.40 -2.80 -1.01 1,913,047
BIV

Vanguard Intermediate-Term Bond ETF

72.78 +0.02 +0.03 2,714,919