BIV: Vanguard Intermediate-Term Bond ETF

As of Thursday, July 3rd, 2025

$ 76.73

-0.19 -0.25%

Open: 76.75
High: 76.81
Low: 76.65
Volume: 1,313,767
Previous Close on Wednesday, July 2nd, 2025

$ 76.92

-0.09 -0.12%

Open: 76.83
High: 76.96
Low: 76.80
Volume: 1,243,102

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 76.75 76.81 76.65 76.73 1,313,767 -0.19 -0.25
2025-07-02 76.83 76.96 76.80 76.92 1,243,102 -0.09 -0.12
2025-07-01 77.05 77.11 76.88 77.01 1,028,870 -0.33 -0.43
2025-06-30 77.25 77.39 77.15 77.34 1,026,119 +0.25 +0.32
2025-06-27 77.08 77.26 77.04 77.09 1,819,642 -0.15 -0.19
2025-06-26 77.11 77.24 77.03 77.24 1,053,493 +0.25 +0.32
2025-06-25 76.85 77.01 76.78 76.99 1,225,049 +0.04 +0.05
2025-06-24 76.65 77.00 76.65 76.95 985,528 +0.24 +0.31
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 77.39
On 2025-06-30		 76.65
On 2025-07-03		 -0.51 -0.66 77.39
On 2025-06-30		 76.65
On 2025-07-03		 -0.95 77.02
10D 77.39
On 2025-06-30		 76.24
On 2025-06-20		 0.35 0.46 77.39
On 2025-06-30		 76.65
On 2025-07-03		 -0.95 76.95
20D 77.39
On 2025-06-30		 75.64
On 2025-06-06		 0.36 0.47 76.42
On 2025-06-05		 75.64
On 2025-06-06		 -1.02 76.53
WTD 77.39
On 2025-06-30		 76.65
On 2025-07-03		 -0.36 -0.47 77.39
On 2025-06-30		 76.65
On 2025-07-03		 -0.95 77.00
MTD 77.11
On 2025-07-01		 76.65
On 2025-07-03		 -0.61 -0.79 77.11
On 2025-07-01		 76.65
On 2025-07-03		 -0.60 76.89
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

76.73 -0.19 -0.25 1,313,767