BIV: Vanguard Intermediate-Term Bond ETF

As of Tuesday, November 3rd, 2026

$ 73.95

-0.16 -0.22%

Open: 74.04
High: 74.05
Low: 73.87
Volume: 2,026,946
Previous Close on Monday, November 2nd, 2026

$ 74.11

-0.28 -0.38%

Open: 74.15
High: 74.34
Low: 74.05
Volume: 1,695,133

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-03 74.04 74.05 73.87 73.95 2,026,946 -0.16 -0.22
2026-11-02 74.15 74.34 74.05 74.11 1,695,133 -0.28 -0.38
2026-10-30 74.32 74.42 74.20 74.39 1,675,919 +0.29 +0.39
2026-10-29 74.02 74.24 73.97 74.10 1,607,026 +0.23 +0.31
2026-10-28 74.01 74.05 73.76 73.87 2,701,064 -0.14 -0.19
2026-10-27 73.94 74.04 73.90 74.01 2,891,458 +0.06 +0.08
2026-10-26 74.00 74.09 73.90 73.95 1,795,451 +0.02 +0.03
2026-10-23 74.02 74.08 73.89 73.93 1,677,163 -0.14 -0.19
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 74.42
On 2026-10-30		 73.76
On 2026-10-28		 -0.06 -0.08 74.42
On 2026-10-30		 73.87
On 2026-11-03		 -0.75 74.08
10D 74.42
On 2026-10-30		 73.22
On 2026-10-21		 0.54 0.74 74.42
On 2026-10-30		 73.87
On 2026-11-03		 -0.75 73.98
20D 74.42
On 2026-10-30		 72.40
On 2026-10-07		 1.19 1.64 74.42
On 2026-10-30		 73.87
On 2026-11-03		 -0.75 73.57
WTD 74.34
On 2026-11-02		 73.87
On 2026-11-03		 -0.44 -0.59 74.34
On 2026-11-02		 73.87
On 2026-11-03		 -0.64 74.03
MTD 74.34
On 2026-11-02		 73.87
On 2026-11-03		 -0.44 -0.59 74.34
On 2026-11-02		 73.87
On 2026-11-03		 -0.64 74.03
As of Tuesday, November 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.00 +4.22 +1.34 4,733,385
KO

The Coca-Cola Company

94.80 -1.03 -1.07 16,011,461
PFE

Pfizer Inc.

30.04 -1.05 -3.38 52,631,195
VZ

Verizon Communications Inc.

45.24 +0.17 +0.38 26,130,025
VIX

CBOE Volatility Index

20.83 -0.32 -1.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,786.72 -197.26 -0.38 421,304,424
DJTA

Dow Jones Transportation Average

20,599.68 -43.24 -0.21 68,133,122
SPX

S&P 500 Index

7,568.92 +27.52 +0.36
OEX

S&P 100 Index

3,726.82 +18.43 +0.50
NDX

NASDAQ 100 Index

28,180.26 +190.44 +0.68
NYA

NYSE Composite Index

24,307.04 -65.03 -0.27
XAX

NYSE AMEX Composite Index

8,412.55 +7.35 +0.09
RUI

RUSSELL 1000 Index

4,121.34 +15.15 +0.37
RUT

Russell 2000 Index

2,812.45 +6.57 +0.23
RUA

Russell 3000 Index

4,293.92 +15.56 +0.36
VIX

CBOE Volatility Index

20.83 -0.32 -1.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.86 -0.26 -1.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.32 -1.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 -0.31 -1.44
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

73.95 -0.16 -0.22 2,026,946