BIV: Vanguard Intermediate-Term Bond ETF

As of Thursday, April 25th, 2024

$ 73.18

-0.21 -0.29%

Open: 73.03
High: 73.20
Low: 72.95
Volume: 869,855
Previous Close on Wednesday, April 24th, 2024

$ 73.39

-0.19 -0.26%

Open: 73.45
High: 73.46
Low: 73.26
Volume: 1,134,714

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 73.03 73.20 72.95 73.18 869,855 -0.21 -0.29
2024-04-24 73.45 73.46 73.26 73.39 1,134,714 -0.19 -0.26
2024-04-23 73.37 73.77 73.32 73.58 1,117,976 +0.16 +0.22
2024-04-22 73.36 73.46 73.30 73.42 930,639 +0.05 +0.07
2024-04-19 73.48 73.48 73.32 73.37 871,530 +0.08 +0.11
2024-04-18 73.48 73.48 73.22 73.29 1,233,439 -0.19 -0.26
2024-04-17 73.39 73.56 73.28 73.48 1,271,697 +0.35 +0.48
2024-04-16 73.10 73.21 72.97 73.13 1,139,106 -0.21 -0.29
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 73.77
On 2024-04-23		 72.95
On 2024-04-25		 -0.11 -0.15 73.77
On 2024-04-23		 72.95
On 2024-04-25		 -1.11 73.39
10D 73.96
On 2024-04-12		 72.95
On 2024-04-25		 -0.41 -0.56 73.96
On 2024-04-12		 72.95
On 2024-04-25		 -1.36 73.40
20D 75.52
On 2024-03-28		 72.95
On 2024-04-25		 -2.31 -3.06 75.52
On 2024-03-28		 72.95
On 2024-04-25		 -3.40 73.93
WTD 73.77
On 2024-04-23		 72.95
On 2024-04-25		 -0.19 -0.26 73.77
On 2024-04-23		 72.95
On 2024-04-25		 -1.11 73.39
MTD 75.03
On 2024-04-01		 72.95
On 2024-04-25		 -2.22 -2.94 75.03
On 2024-04-01		 72.95
On 2024-04-25		 -2.77 73.86
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

73.18 -0.21 -0.29 869,855