BIV: Vanguard Intermediate-Term Bond ETF

As of Tuesday, October 27th, 2026

$ 74.01

+0.06 +0.08%

Open: 73.94
High: 74.04
Low: 73.90
Volume: 2,891,458
Previous Close on Monday, October 26th, 2026

$ 73.95

+0.02 +0.03%

Open: 74.00
High: 74.09
Low: 73.90
Volume: 1,795,451

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 73.94 74.04 73.90 74.01 2,891,458 +0.06 +0.08
2026-10-26 74.00 74.09 73.90 73.95 1,795,451 +0.02 +0.03
2026-10-23 74.02 74.08 73.89 73.93 1,677,163 -0.14 -0.19
2026-10-22 73.72 74.19 73.66 74.07 2,320,073 +0.26 +0.35
2026-10-21 73.49 73.56 73.22 73.81 2,702,726 +0.40 +0.54
2026-10-20 73.41 73.61 73.30 73.41 2,012,731 +0.11 +0.15
2026-10-19 73.50 73.54 73.26 73.30 1,581,689 -0.29 -0.39
2026-10-16 73.43 73.68 73.35 73.59 2,437,574 +0.05 +0.07
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 74.19
On 2026-10-22		 73.22
On 2026-10-21		 0.60 0.82 74.19
On 2026-10-22		 73.89
On 2026-10-23		 -0.39 73.95
10D 74.19
On 2026-10-22		 72.58
On 2026-10-14		 0.98 1.34 73.73
On 2026-10-15		 73.22
On 2026-10-21		 -0.68 73.67
20D 74.19
On 2026-10-22		 72.31
On 2026-10-01		 1.07 1.47 73.10
On 2026-09-30		 72.31
On 2026-10-01		 -1.08 73.25
WTD 74.09
On 2026-10-26		 73.90
On 2026-10-27		 0.08 0.11 74.09
On 2026-10-26		 73.90
On 2026-10-27		 -0.26 73.98
MTD 74.19
On 2026-10-22		 72.31
On 2026-10-01		 1.15 1.58 73.03
On 2026-10-02		 72.40
On 2026-10-07		 -0.86 73.27
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

74.01 +0.06 +0.08 2,891,458