BIV: Vanguard Intermediate-Term Bond ETF

As of Friday, December 5th, 2025

$ 78.05

-0.10 -0.13%

Open: 78.18
High: 78.18
Low: 77.99
Volume: 1,501,962
Previous Close on Thursday, December 4th, 2025

$ 78.15

-0.20 -0.26%

Open: 78.22
High: 78.23
Low: 78.11
Volume: 1,590,475

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 78.18 78.18 77.99 78.05 1,501,962 -0.10 -0.13
2025-12-04 78.22 78.23 78.11 78.15 1,590,475 -0.20 -0.26
2025-12-03 78.30 78.37 78.23 78.35 2,601,672 +0.17 +0.22
2025-12-02 78.12 78.22 78.07 78.18 1,785,947 +0.05 +0.06
2025-12-01 78.16 78.22 78.10 78.13 1,658,626 -0.59 -0.75
2025-11-28 78.80 78.83 78.64 78.72 1,074,062 -0.11 -0.14
2025-11-26 78.66 78.83 78.57 78.83 1,686,784 +0.11 +0.14
2025-11-25 78.57 78.81 78.54 78.72 2,282,253 +0.18 +0.23
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 78.37
On 2025-12-03		 77.99
On 2025-12-05		 -0.67 -0.85 78.37
On 2025-12-03		 77.99
On 2025-12-05		 -0.48 78.17
10D 78.83
On 2025-11-26		 77.99
On 2025-12-05		 -0.11 -0.14 78.83
On 2025-11-26		 77.99
On 2025-12-05		 -1.06 78.41
20D 78.83
On 2025-11-26		 77.90
On 2025-11-07		 -0.03 -0.04 78.83
On 2025-11-26		 77.99
On 2025-12-05		 -1.06 78.24
WTD 78.37
On 2025-12-03		 77.99
On 2025-12-05		 -0.67 -0.85 78.37
On 2025-12-03		 77.99
On 2025-12-05		 -0.48 78.17
MTD 78.37
On 2025-12-03		 77.99
On 2025-12-05		 -0.67 -0.85 78.37
On 2025-12-03		 77.99
On 2025-12-05		 -0.48 78.17
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

78.05 -0.10 -0.13 1,501,962