BIV: Vanguard Intermediate-Term Bond ETF

As of Tuesday, September 16th, 2025

$ 78.59

+0.04 +0.05%

Open: 78.56
High: 78.64
Low: 78.52
Volume: 1,367,609
Previous Close on Monday, September 15th, 2025

$ 78.55

+0.13 +0.17%

Open: 78.54
High: 78.58
Low: 78.50
Volume: 1,065,092

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 78.56 78.64 78.52 78.59 1,367,611 +0.04 +0.05
2025-09-15 78.54 78.58 78.50 78.55 1,065,092 +0.13 +0.17
2025-09-12 78.44 78.44 78.31 78.42 1,347,628 -0.15 -0.19
2025-09-11 78.52 78.71 78.51 78.57 1,383,369 +0.12 +0.15
2025-09-10 78.41 78.54 78.38 78.45 1,022,810 +0.17 +0.22
2025-09-09 78.40 78.47 78.21 78.28 1,767,708 -0.13 -0.17
2025-09-08 78.42 78.50 78.33 78.41 1,295,385 +0.15 +0.19
2025-09-05 78.36 78.41 78.25 78.26 1,632,288 +0.32 +0.41
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 78.71
On 2025-09-11		 78.31
On 2025-09-12		 0.31 0.40 78.71
On 2025-09-11		 78.31
On 2025-09-12		 -0.51 78.52
10D 78.71
On 2025-09-11		 77.36
On 2025-09-03		 1.23 1.59 78.71
On 2025-09-11		 78.31
On 2025-09-12		 -0.51 78.31
20D 78.71
On 2025-09-11		 77.08
On 2025-08-21		 1.43 1.85 77.87
On 2025-08-28		 77.25
On 2025-09-02		 -0.80 77.92
WTD 78.64
On 2025-09-16		 78.50
On 2025-09-15		 0.17 0.22 78.58
On 2025-09-15		 78.58
On 2025-09-15		 0.00 78.57
MTD 78.71
On 2025-09-11		 77.25
On 2025-09-02		 0.79 1.02 78.71
On 2025-09-11		 78.31
On 2025-09-12		 -0.51 78.22
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.97 +6.19 +2.16 5,513,940
KO

The Coca-Cola Company

66.24 +0.03 +0.05 18,529,123
PFE

Pfizer Inc.

23.90 -0.07 -0.29 56,872,015
VZ

Verizon Communications Inc.

43.74 -0.13 -0.30 16,162,808
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,757.90 -125.55 -0.27 440,824,571
DJTA

Dow Jones Transportation Average

15,648.03 +72.75 +0.47 168,854,975
SPX

S&P 500 Index

6,606.76 -8.52 -0.13
OEX

S&P 100 Index

3,297.75 -1.28 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,274.25 -19.53 -0.08
NYA

NYSE Composite Index

21,375.19 -19.40 -0.09
XAX

NYSE AMEX Composite Index

7,025.28 +37.33 +0.53
RUI

RUSSELL 1000 Index

3,616.83 -4.35 -0.12
RUT

Russell 2000 Index

2,403.03 -2.10 -0.09
RUA

Russell 3000 Index

3,762.00 -4.47 -0.12
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 +0.27 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 +0.38 +2.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,233.06 -10.87 -0.10
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

78.59 +0.04 +0.05 1,367,609