BIV: Vanguard Intermediate-Term Bond ETF
$ 76.21 |
|
-0.23 -0.30% |
|
| Open: | 76.31 |
| High: | 76.35 |
| Low: | 76.04 |
| Volume: | 1,042,513 |
$ 76.44
+0.26 +0.34%
| Open: | 76.42 |
| High: | 76.49 |
| Low: | 76.31 |
| Volume: | 1,072,800 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-06-13 | 76.31 | 76.35 | 76.04 | 76.21 | 1,042,513 | -0.23 | -0.30 |
| 2025-06-12 | 76.42 | 76.49 | 76.31 | 76.44 | 1,072,800 | +0.26 | +0.34 |
| 2025-06-11 | 76.06 | 76.21 | 76.00 | 76.18 | 1,299,612 | +0.29 | +0.38 |
| 2025-06-10 | 75.98 | 76.02 | 75.84 | 75.89 | 4,695,185 | +0.13 | +0.17 |
| 2025-06-09 | 75.67 | 75.87 | 75.67 | 75.76 | 8,829,258 | +0.09 | +0.12 |
| 2025-06-06 | 75.80 | 75.87 | 75.64 | 75.67 | 1,473,417 | -0.49 | -0.64 |
| 2025-06-05 | 76.34 | 76.42 | 76.11 | 76.16 | 1,949,699 | -0.21 | -0.27 |
| 2025-06-04 | 76.16 | 76.42 | 76.11 | 76.37 | 1,548,555 | +0.44 | +0.58 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 76.49 On 2025-06-12 |
75.67 On 2025-06-09 |
0.54 | 0.71 | 76.49 On 2025-06-12 |
76.04 On 2025-06-13 |
-0.59 | 76.10 |
| 10D | 76.49 On 2025-06-12 |
75.64 On 2025-06-06 |
-0.20 | -0.26 | 76.42 On 2025-06-05 |
75.64 On 2025-06-06 |
-1.02 | 76.06 |
| 20D | 76.49 On 2025-06-12 |
75.28 On 2025-05-21 |
0.36 | 0.47 | 76.13 On 2025-05-16 |
75.28 On 2025-05-21 |
-1.12 | 75.97 |
| WTD | 76.49 On 2025-06-12 |
75.67 On 2025-06-09 |
0.54 | 0.71 | 76.49 On 2025-06-12 |
76.04 On 2025-06-13 |
-0.59 | 76.10 |
| MTD | 76.49 On 2025-06-12 |
75.64 On 2025-06-06 |
-0.20 | -0.26 | 76.42 On 2025-06-05 |
75.64 On 2025-06-06 |
-1.02 | 76.06 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,197.79 | -769.83 | -1.79 | 485,320,056 |
|
DJTA
Dow Jones Transportation Average |
14,685.56 | -224.99 | -1.51 | 150,768,294 |
|
SPX
S&P 500 Index |
5,976.97 | -68.29 | -1.13 | |
|
OEX
S&P 100 Index |
2,927.40 | -32.67 | -1.10 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,631.04 | -282.28 | -1.29 | |
|
NYA
NYSE Composite Index |
19,981.07 | -218.42 | -1.08 | |
|
XAX
NYSE AMEX Composite Index |
5,805.34 | +115.22 | +2.02 | |
|
RUI
RUSSELL 1000 Index |
3,269.67 | -38.44 | -1.16 | |
|
RUT
Russell 2000 Index |
2,100.51 | -39.59 | -1.85 | |
|
RUA
Russell 3000 Index |
3,396.03 | -40.96 | -1.19 | |
|
VIX
CBOE Volatility Index |
20.82 | +2.80 | +15.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.43 | +0.74 | +3.26 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.40 | +1.30 | +5.88 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.62 | +1.97 | +9.54 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,941.68 | -107.40 | -1.07 |