BIV: Vanguard Intermediate-Term Bond ETF

As of Thursday, March 12th, 2026

$ 77.26

-0.34 -0.44%

Open: 77.46
High: 77.51
Low: 77.16
Volume: 2,582,609
Previous Close on Wednesday, March 11th, 2026

$ 77.60

-0.33 -0.42%

Open: 77.78
High: 77.80
Low: 77.55
Volume: 2,328,225

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-12 77.46 77.51 77.16 77.26 2,582,609 -0.34 -0.44
2026-03-11 77.78 77.80 77.55 77.60 2,328,225 -0.33 -0.42
2026-03-10 78.10 78.18 77.91 77.93 1,860,359 -0.23 -0.29
2026-03-09 77.84 78.20 77.77 78.16 2,322,090 +0.23 +0.30
2026-03-06 77.79 78.14 77.74 77.93 2,385,124 -0.09 -0.12
2026-03-05 77.99 78.08 77.92 78.02 2,806,861 -0.25 -0.32
2026-03-04 78.32 78.38 78.23 78.27 2,882,493 -0.07 -0.09
2026-03-03 78.07 78.44 78.01 78.34 2,393,676 -0.07 -0.09
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 78.20
On 2026-03-09		 77.16
On 2026-03-12		 -0.76 -0.97 78.20
On 2026-03-09		 77.16
On 2026-03-12		 -1.32 77.78
10D 79.09
On 2026-02-27		 77.16
On 2026-03-12		 -1.56 -1.98 79.09
On 2026-02-27		 77.16
On 2026-03-12		 -2.43 78.10
20D 79.09
On 2026-02-27		 77.16
On 2026-03-12		 -0.72 -0.92 79.09
On 2026-02-27		 77.16
On 2026-03-12		 -2.43 78.36
WTD 78.20
On 2026-03-09		 77.16
On 2026-03-12		 -0.67 -0.86 78.20
On 2026-03-09		 77.16
On 2026-03-12		 -1.32 77.74
MTD 78.54
On 2026-03-02		 77.16
On 2026-03-12		 -1.77 -2.24 78.54
On 2026-03-02		 77.16
On 2026-03-12		 -1.75 77.99
As of Thursday, March 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.70 -18.45 -5.67 8,003,042
KO

The Coca-Cola Company

77.61 -0.02 -0.03 16,837,949
PFE

Pfizer Inc.

26.86 -0.44 -1.61 38,500,072
VZ

Verizon Communications Inc.

50.63 -0.05 -0.10 26,288,726
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,677.85 -739.42 -1.56 535,907,015
DJTA

Dow Jones Transportation Average

17,710.92 -544.83 -2.98 206,307,388
SPX

S&P 500 Index

6,672.62 -103.18 -1.52
OEX

S&P 100 Index

3,284.36 -48.13 -1.44
NDX

NASDAQ 100 Index

24,533.58 -431.42 -1.73
NYA

NYSE Composite Index

22,118.70 -368.92 -1.64
XAX

NYSE AMEX Composite Index

8,620.07 +10.11 +0.12
RUI

RUSSELL 1000 Index

3,637.65 -58.02 -1.57
RUT

Russell 2000 Index

2,488.99 -53.91 -2.12
RUA

Russell 3000 Index

3,788.58 -61.40 -1.59
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.24 +0.81 +3.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.26 +1.41 +5.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.95 +1.98 +7.93
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

77.26 -0.34 -0.44 2,582,609