BIV: Vanguard Intermediate-Term Bond ETF

As of Friday, August 22nd, 2025

$ 77.59

+0.44 +0.57%

Open: 77.28
High: 77.67
Low: 77.26
Volume: 1,104,382
Previous Close on Thursday, August 21st, 2025

$ 77.15

-0.23 -0.30%

Open: 77.29
High: 77.30
Low: 77.08
Volume: 1,319,229

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 77.28 77.67 77.26 77.59 1,104,382 +0.44 +0.57
2025-08-21 77.29 77.30 77.08 77.15 1,319,229 -0.23 -0.30
2025-08-20 77.31 77.45 77.29 77.38 859,082 +0.06 +0.08
2025-08-19 77.25 77.33 77.24 77.32 1,139,582 +0.16 +0.21
2025-08-18 77.28 77.28 77.11 77.16 1,006,188 -0.07 -0.09
2025-08-15 77.32 77.37 77.19 77.23 814,519 -0.08 -0.10
2025-08-14 77.40 77.42 77.27 77.31 1,046,106 -0.24 -0.31
2025-08-13 77.48 77.60 77.47 77.55 999,348 +0.27 +0.35
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 77.67
On 2025-08-22		 77.08
On 2025-08-21		 0.36 0.47 77.45
On 2025-08-20		 77.08
On 2025-08-21		 -0.48 77.32
10D 77.67
On 2025-08-22		 77.08
On 2025-08-21		 0.38 0.49 77.60
On 2025-08-13		 77.08
On 2025-08-21		 -0.67 77.32
20D 77.67
On 2025-08-22		 76.67
On 2025-07-28		 0.78 1.02 77.60
On 2025-08-13		 77.08
On 2025-08-21		 -0.67 77.25
WTD 77.67
On 2025-08-22		 77.08
On 2025-08-21		 0.36 0.47 77.45
On 2025-08-20		 77.08
On 2025-08-21		 -0.48 77.32
MTD 77.67
On 2025-08-22		 77.08
On 2025-08-21		 0.70 0.91 77.60
On 2025-08-13		 77.08
On 2025-08-21		 -0.67 77.35
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
DVAX

Dynavax Technologies Corp.

10.50 -0.45 -4.11 3,676,342
CEVA

CEVA Inc.

23.52 +1.31 +5.90 242,857
BKE

The Buckle Inc.

56.18 +1.33 +2.42 939,430
IVV

iShares Core S&P 500 ETF

648.50 +9.80 +1.53 4,021,159
BIV

Vanguard Intermediate-Term Bond ETF

77.59 +0.44 +0.57 1,104,382