BIV: Vanguard Intermediate-Term Bond ETF

As of Friday, May 17th, 2024

$ 74.55

-0.14 -0.19%

Open: 74.63
High: 74.68
Low: 74.53
Volume: 670,480
Previous Close on Thursday, May 16th, 2024

$ 74.69

-0.12 -0.16%

Open: 74.81
High: 74.81
Low: 74.66
Volume: 878,292

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 74.63 74.68 74.53 74.55 670,480 -0.14 -0.19
2024-05-16 74.81 74.81 74.66 74.69 878,292 -0.12 -0.16
2024-05-15 74.71 74.86 74.60 74.81 890,583 +0.54 +0.73
2024-05-14 74.21 74.34 74.19 74.27 945,220 +0.17 +0.23
2024-05-13 74.21 74.24 74.09 74.10 691,537 +0.06 +0.08
2024-05-10 74.14 74.16 74.01 74.04 536,038 -0.19 -0.26
2024-05-09 74.09 74.30 74.06 74.23 855,759 +0.13 +0.18
2024-05-08 74.16 74.19 74.10 74.10 770,819 -0.15 -0.20
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 74.86
On 2024-05-15		 74.09
On 2024-05-13		 0.51 0.69 74.86
On 2024-05-15		 74.53
On 2024-05-17		 -0.44 74.48
10D 74.86
On 2024-05-15		 74.01
On 2024-05-10		 0.46 0.62 74.45
On 2024-05-07		 74.01
On 2024-05-10		 -0.59 74.32
20D 74.86
On 2024-05-15		 72.95
On 2024-04-25		 1.18 1.61 73.77
On 2024-04-23		 72.95
On 2024-04-25		 -1.11 73.91
WTD 74.86
On 2024-05-15		 74.09
On 2024-05-13		 0.51 0.69 74.86
On 2024-05-15		 74.53
On 2024-05-17		 -0.44 74.48
MTD 74.86
On 2024-05-15		 73.10
On 2024-05-01		 1.28 1.75 74.45
On 2024-05-07		 74.01
On 2024-05-10		 -0.59 74.18
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
IYT

iShares Transportation Average ETF

66.16 -0.28 -0.42 338,845
APD

Air Products and Chemicals Inc.

262.70 +5.66 +2.20 2,877,868
PODD

Insulet Corporation

187.27 +1.89 +1.02 723,329
FITB

Fifth Third Bancorp

38.56 -0.04 -0.10 2,762,577
BIV

Vanguard Intermediate-Term Bond ETF

74.55 -0.14 -0.19 670,480