BIV: Vanguard Intermediate-Term Bond ETF

As of Thursday, May 7th, 2026

$ 76.80

-0.23 -0.30%

Open: 77.16
High: 77.16
Low: 76.78
Volume: 1,729,213
Previous Close on Wednesday, May 6th, 2026

$ 77.03

+0.34 +0.44%

Open: 76.97
High: 77.06
Low: 76.94
Volume: 1,259,213

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-07 77.16 77.16 76.78 76.80 1,729,203 -0.23 -0.30
2026-05-06 76.97 77.06 76.94 77.03 1,259,213 +0.34 +0.44
2026-05-05 76.68 76.77 76.61 76.69 1,661,640 +0.10 +0.13
2026-05-04 76.70 76.71 76.42 76.59 1,569,860 -0.23 -0.30
2026-05-01 76.78 77.04 76.73 76.82 2,069,547 -0.20 -0.26
2026-04-30 77.05 77.10 76.96 77.02 1,697,692 +0.15 +0.20
2026-04-29 77.06 77.08 76.78 76.87 2,432,713 -0.35 -0.45
2026-04-28 77.16 77.22 77.09 77.22 1,236,498 -0.06 -0.08
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 77.16
On 2026-05-07		 76.42
On 2026-05-04		 -0.22 -0.29 77.04
On 2026-05-01		 76.42
On 2026-05-04		 -0.80 76.79
10D 77.46
On 2026-04-24		 76.42
On 2026-05-04		 -0.50 -0.65 77.46
On 2026-04-24		 76.42
On 2026-05-04		 -1.34 76.97
20D 77.79
On 2026-04-17		 76.42
On 2026-05-04		 -0.51 -0.66 77.79
On 2026-04-17		 76.42
On 2026-05-04		 -1.75 77.20
WTD 77.16
On 2026-05-07		 76.42
On 2026-05-04		 -0.02 -0.03 76.71
On 2026-05-04		 76.71
On 2026-05-04		 0.00 76.78
MTD 77.16
On 2026-05-07		 76.42
On 2026-05-04		 -0.22 -0.29 77.04
On 2026-05-01		 76.42
On 2026-05-04		 -0.80 76.79
As of Thursday, May 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.63 -3.20 -1.05 5,272,062
KO

The Coca-Cola Company

78.44 -0.79 -1.00 16,431,524
PFE

Pfizer Inc.

26.48 -0.05 -0.19 46,965,200
VZ

Verizon Communications Inc.

47.09 -0.35 -0.74 17,561,417
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,596.97 -313.62 -0.63 477,814,884
DJTA

Dow Jones Transportation Average

20,181.73 -184.59 -0.91 166,384,046
SPX

S&P 500 Index

7,337.11 -28.01 -0.38
OEX

S&P 100 Index

3,642.15 -7.46 -0.20
NDX

NASDAQ 100 Index

28,563.95 -35.22 -0.12
NYA

NYSE Composite Index

23,011.31 -273.08 -1.17
XAX

NYSE AMEX Composite Index

8,760.14 -137.34 -1.54
RUI

RUSSELL 1000 Index

3,988.58 -17.62 -0.44
RUT

Russell 2000 Index

2,839.63 -47.15 -1.63
RUA

Russell 3000 Index

4,161.68 -20.76 -0.50
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 -0.17 -0.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.22 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.32 -0.25 -1.22
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

76.80 -0.23 -0.30 1,729,213