BIV: Vanguard Intermediate-Term Bond ETF

As of Thursday, June 18th, 2026

$ 76.53

+0.22 +0.29%

Open: 76.61
High: 76.71
Low: 76.51
Volume: 1,539,714
Previous Close on Wednesday, June 17th, 2026

$ 76.31

-0.37 -0.48%

Open: 76.68
High: 76.73
Low: 76.30
Volume: 1,863,151

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 76.61 76.71 76.51 76.53 1,539,714 +0.22 +0.29
2026-06-17 76.68 76.73 76.30 76.31 1,863,151 -0.37 -0.48
2026-06-16 76.62 76.77 76.59 76.68 950,443 +0.12 +0.16
2026-06-15 76.65 76.70 76.55 76.56 1,160,124 +0.08 +0.10
2026-06-12 76.47 76.55 76.34 76.48 1,646,826 -0.10 -0.13
2026-06-11 76.17 76.61 76.14 76.58 1,932,323 +0.48 +0.63
2026-06-10 76.20 76.25 76.04 76.10 1,421,222 -0.08 -0.11
2026-06-09 76.13 76.20 76.03 76.18 1,777,931 +0.17 +0.22
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 76.77
On 2026-06-16		 76.30
On 2026-06-17		 -0.05 -0.07 76.77
On 2026-06-16		 76.30
On 2026-06-17		 -0.61 76.51
10D 76.77
On 2026-06-16		 76.00
On 2026-06-08		 0.09 0.12 76.77
On 2026-06-16		 76.30
On 2026-06-17		 -0.61 76.35
20D 76.94
On 2026-05-29		 75.88
On 2026-05-21		 0.33 0.43 76.94
On 2026-05-29		 76.00
On 2026-06-08		 -1.22 76.43
WTD 76.77
On 2026-06-16		 76.30
On 2026-06-17		 0.05 0.07 76.77
On 2026-06-16		 76.30
On 2026-06-17		 -0.61 76.52
MTD 76.82
On 2026-06-01		 76.00
On 2026-06-08		 -0.32 -0.42 76.82
On 2026-06-01		 76.00
On 2026-06-08		 -1.07 76.37
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,742,312
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,842,768
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,406,943
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,293,890
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

76.53 +0.22 +0.29 1,539,714