BIV: Vanguard Intermediate-Term Bond ETF

As of Friday, February 6th, 2026

$ 77.88

-0.02 -0.03%

Open: 77.91
High: 77.93
Low: 77.78
Volume: 2,121,535
Previous Close on Thursday, February 5th, 2026

$ 77.90

+0.40 +0.52%

Open: 77.70
High: 77.91
Low: 77.64
Volume: 2,141,838

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 77.91 77.93 77.78 77.88 2,121,535 -0.02 -0.03
2026-02-05 77.70 77.91 77.64 77.90 2,141,838 +0.40 +0.52
2026-02-04 77.45 77.57 77.43 77.50 3,033,173 -0.03 -0.04
2026-02-03 77.45 77.54 77.43 77.53 2,098,170 +0.03 +0.04
2026-02-02 77.63 77.65 77.46 77.50 2,707,181 -0.37 -0.48
2026-01-30 77.89 77.94 77.84 77.87 2,138,626 -0.01 -0.01
2026-01-29 77.75 77.93 77.69 77.88 2,584,327 +0.07 +0.09
2026-01-28 77.84 77.85 77.69 77.81 1,896,861 -0.05 -0.06
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 77.93
On 2026-02-06		 77.43
On 2026-02-03		 0.01 0.01 77.65
On 2026-02-02		 77.43
On 2026-02-03		 -0.28 77.66
10D 77.95
On 2026-01-26		 77.43
On 2026-02-03		 0.06 0.08 77.95
On 2026-01-26		 77.43
On 2026-02-03		 -0.67 77.76
20D 78.18
On 2026-01-14		 77.43
On 2026-02-03		 -0.01 -0.01 78.18
On 2026-01-14		 77.43
On 2026-02-03		 -0.96 77.81
WTD 77.93
On 2026-02-06		 77.43
On 2026-02-03		 0.01 0.01 77.65
On 2026-02-02		 77.43
On 2026-02-03		 -0.28 77.66
MTD 77.93
On 2026-02-06		 77.43
On 2026-02-03		 0.01 0.01 77.65
On 2026-02-02		 77.43
On 2026-02-03		 -0.28 77.66
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,721,128
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,983
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,631
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,628
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

77.88 -0.02 -0.03 2,121,535