BIV: Vanguard Intermediate-Term Bond ETF

As of Wednesday, August 5th, 2026

$ 75.77

+0.03 +0.04%

Open: 75.70
High: 75.81
Low: 75.66
Volume: 1,686,692
Previous Close on Tuesday, August 4th, 2026

$ 75.74

+0.32 +0.42%

Open: 75.66
High: 75.76
Low: 75.65
Volume: 1,630,319

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 75.70 75.81 75.66 75.77 1,686,692 +0.03 +0.04
2026-08-04 75.66 75.76 75.65 75.74 1,630,319 +0.32 +0.42
2026-08-03 75.37 75.46 75.31 75.42 1,564,156 -0.12 -0.16
2026-07-31 75.55 75.62 75.39 75.54 1,293,562 -0.15 -0.20
2026-07-30 75.69 75.76 75.64 75.69 1,479,893 +0.08 +0.11
2026-07-29 75.77 75.88 75.60 75.61 1,071,173 -0.25 -0.33
2026-07-28 75.75 75.94 75.74 75.86 1,057,882 +0.19 +0.25
2026-07-27 75.64 75.74 75.61 75.67 1,312,807 +0.16 +0.21
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 75.81
On 2026-08-05		 75.31
On 2026-08-03		 0.16 0.21 75.76
On 2026-07-30		 75.31
On 2026-08-03		 -0.59 75.63
10D 75.94
On 2026-07-28		 75.31
On 2026-08-03		 0.15 0.20 75.94
On 2026-07-28		 75.31
On 2026-08-03		 -0.83 75.62
20D 76.32
On 2026-07-17		 75.31
On 2026-08-03		 -0.19 -0.25 76.32
On 2026-07-17		 75.31
On 2026-08-03		 -1.32 75.78
WTD 75.81
On 2026-08-05		 75.31
On 2026-08-03		 0.23 0.30 75.46
On 2026-08-03		 75.46
On 2026-08-03		 0.00 75.64
MTD 75.81
On 2026-08-05		 75.31
On 2026-08-03		 0.23 0.30 75.46
On 2026-08-03		 75.46
On 2026-08-03		 0.00 75.64
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

75.77 +0.03 +0.04 1,686,692