BIV: Vanguard Intermediate-Term Bond ETF

As of Wednesday, January 22nd, 2025

$ 74.76

-0.19 -0.25%

Open: 74.90
High: 74.93
Low: 74.72
Volume: 1,083,563
Previous Close on Tuesday, January 21st, 2025

$ 74.95

+0.25 +0.33%

Open: 74.93
High: 74.97
Low: 74.83
Volume: 2,049,935

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-22 74.90 74.93 74.72 74.76 1,083,413 -0.19 -0.25
2025-01-21 74.93 74.97 74.83 74.95 2,049,935 +0.25 +0.33
2025-01-17 74.78 74.83 74.66 74.70 1,126,407 -0.03 -0.04
2025-01-16 74.46 74.80 74.37 74.73 1,578,370 +0.23 +0.31
2025-01-15 74.49 74.58 74.37 74.50 1,514,525 +0.66 +0.89
2025-01-14 73.82 73.90 73.74 73.84 2,355,948 +0.06 +0.08
2025-01-13 73.87 73.88 73.72 73.78 1,234,428 -0.14 -0.19
2025-01-10 74.04 74.30 73.84 73.92 1,803,629 -0.50 -0.67
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

188.36 +0.86 +0.46 7,402,399
KO

The Coca-Cola Company

61.78 -0.64 -1.03 16,908,024
PFE

Pfizer Inc.

26.01 -0.63 -2.36 41,476,447
VZ

Verizon Communications Inc.

38.95 -0.07 -0.18 29,151,427
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,156.73 +130.92 +0.30 584,232,316
DJTA

Dow Jones Transportation Average

16,555.84 -106.62 -0.64 148,337,600
SPX

S&P 500 Index

6,086.37 +37.13 +0.61
OEX

S&P 100 Index

2,972.08 +26.59 +0.90
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,853.00 +286.49 +1.33
NYA

NYSE Composite Index

19,827.62 -65.97 -0.33
XAX

NYSE AMEX Composite Index

5,098.86 +16.65 +0.33
RUI

RUSSELL 1000 Index

3,342.76 +18.00 +0.54
RUT

Russell 2000 Index

2,303.72 -14.25 -0.61
RUA

Russell 3000 Index

3,482.91 +16.87 +0.49
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.40 +0.17 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.38 +0.16 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.81 +0.31 +1.77
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,550.44 +105.48 +1.01
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

74.76 -0.19 -0.25 1,083,563