BIV: Vanguard Intermediate-Term Bond ETF

As of Wednesday, October 22nd, 2025

$ 78.84

+0.01 +0.01%

Open: 78.80
High: 78.86
Low: 78.73
Volume: 2,081,016
Previous Close on Tuesday, October 21st, 2025

$ 78.83

+0.08 +0.10%

Open: 78.87
High: 78.91
Low: 78.81
Volume: 1,264,136

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-22 78.80 78.86 78.73 78.84 2,081,016 +0.01 +0.01
2025-10-21 78.87 78.91 78.81 78.83 1,264,136 +0.08 +0.10
2025-10-20 78.69 78.75 78.65 78.75 1,330,906 +0.12 +0.15
2025-10-17 78.69 78.69 78.56 78.63 1,499,946 -0.13 -0.17
2025-10-16 78.45 78.77 78.40 78.76 1,908,980 +0.28 +0.36
2025-10-15 78.55 78.62 78.42 78.48 1,413,907 -0.02 -0.03
2025-10-14 78.35 78.54 78.31 78.50 1,443,036 +0.11 +0.14
2025-10-13 78.26 78.39 78.17 78.39 862,999 +0.16 +0.20
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 78.91
On 2025-10-21		 78.40
On 2025-10-16		 0.36 0.46 78.77
On 2025-10-16		 78.56
On 2025-10-17		 -0.27 78.76
10D 78.91
On 2025-10-21		 77.87
On 2025-10-09		 0.85 1.09 78.77
On 2025-10-16		 78.56
On 2025-10-17		 -0.27 78.53
20D 78.91
On 2025-10-21		 77.80
On 2025-09-25		 0.73 0.93 78.29
On 2025-09-30		 77.85
On 2025-10-06		 -0.56 78.28
WTD 78.91
On 2025-10-21		 78.65
On 2025-10-20		 0.21 0.27 78.91
On 2025-10-21		 78.73
On 2025-10-22		 -0.23 78.81
MTD 78.91
On 2025-10-21		 77.85
On 2025-10-06		 0.75 0.96 78.20
On 2025-10-02		 77.85
On 2025-10-06		 -0.45 78.34
As of Wednesday, October 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.89 -8.74 -2.85 5,028,368
KO

The Coca-Cola Company

70.81 -0.41 -0.58 17,928,913
PFE

Pfizer Inc.

24.72 -0.13 -0.52 47,222,446
VZ

Verizon Communications Inc.

39.80 -0.50 -1.24 30,606,655
VIX

CBOE Volatility Index

18.60 +0.73 +4.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.41 -334.33 -0.71 457,296,291
DJTA

Dow Jones Transportation Average

15,720.38 -217.27 -1.36 123,448,427
SPX

S&P 500 Index

6,699.40 -35.95 -0.53
OEX

S&P 100 Index

3,346.78 -18.04 -0.54
NDX

NASDAQ 100 Index

24,879.00 -248.13 -0.99
NYA

NYSE Composite Index

21,514.71 -56.45 -0.26
XAX

NYSE AMEX Composite Index

6,953.20 +69.97 +1.02
RUI

RUSSELL 1000 Index

3,659.55 -22.33 -0.61
RUT

Russell 2000 Index

2,451.55 -36.13 -1.45
RUA

Russell 3000 Index

3,807.80 -24.67 -0.64
VIX

CBOE Volatility Index

18.60 +0.73 +4.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.37 +0.27 +1.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.31 +0.32 +1.60
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,568.26 -117.46 -1.01
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

78.84 +0.01 +0.01 2,081,016