BIV: Vanguard Intermediate-Term Bond ETF

As of Thursday, March 20th, 2025

$ 76.40

B: 72.18 X 2
A: 76.69 X 11

+0.06 +0.08%

Open: 76.61
High: 76.69
Low: 76.36
Volume: 938,700
Previous Close on Wednesday, March 19th, 2025

$ 76.34

+0.24 +0.32%

Open: 76.03
High: 76.38
Low: 75.95
Volume: 887,625

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-19 76.03 76.38 75.95 76.34 887,625 +0.24 +0.32
2025-03-18 75.92 76.19 75.92 76.10 918,646 +0.12 +0.16
2025-03-17 76.03 76.18 75.93 75.98 1,086,006 +0.07 +0.09
2025-03-14 75.99 76.11 75.90 75.91 1,299,525 -0.18 -0.24
2025-03-13 75.75 76.11 75.69 76.09 1,726,700 +0.22 +0.29
2025-03-12 75.93 76.03 75.85 75.87 1,301,197 -0.20 -0.26
2025-03-11 76.34 76.47 76.03 76.07 1,382,971 -0.27 -0.35
2025-03-10 76.30 76.46 76.23 76.34 1,027,900 +0.37 +0.49
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 76.38
On 2025-03-19		 75.69
On 2025-03-13		 0.47 0.62 76.11
On 2025-03-13		 75.90
On 2025-03-14		 -0.28 76.08
10D 76.47
On 2025-03-11		 75.69
On 2025-03-13		 0.21 0.28 76.47
On 2025-03-11		 75.69
On 2025-03-13		 -1.01 76.07
20D 76.81
On 2025-03-04		 75.21
On 2025-02-20		 1.21 1.61 76.81
On 2025-03-04		 75.69
On 2025-03-13		 -1.45 76.09
WTD 76.38
On 2025-03-19		 75.92
On 2025-03-18		 0.43 0.57 76.18
On 2025-03-17		 76.18
On 2025-03-17		 0.00 76.14
MTD 76.81
On 2025-03-04		 75.69
On 2025-03-13		 -0.25 -0.33 76.81
On 2025-03-04		 75.69
On 2025-03-13		 -1.45 76.14
As of Wednesday, March 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

203.93 -1.64 -0.80 3,963,262
KO

The Coca-Cola Company

69.71 +0.43 +0.62 16,001,538
PFE

Pfizer Inc.

26.19 -0.02 -0.08 34,813,997
VZ

Verizon Communications Inc.

43.75 -0.19 -0.43 18,027,947
VIX

CBOE Volatility Index

19.80 -0.10 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,953.32 -11.31 -0.03 543,991,209
DJTA

Dow Jones Transportation Average

14,637.85 -54.07 -0.37 124,430,502
SPX

S&P 500 Index

5,662.89 -12.40 -0.22
OEX

S&P 100 Index

2,738.20 -4.96 -0.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,677.61 -59.05 -0.30
NYA

NYSE Composite Index

19,537.27 -44.05 -0.22
XAX

NYSE AMEX Composite Index

5,145.50 +27.11 +0.53
RUI

RUSSELL 1000 Index

3,098.36 -7.34 -0.24
RUT

Russell 2000 Index

2,068.63 -13.45 -0.65
RUA

Russell 3000 Index

3,223.57 -8.23 -0.25
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.80 -0.10 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.07 -0.13 -0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.10 -0.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.69 -0.14 -0.67
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,762.31 -17.99 -0.18
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

76.40 +0.06 +0.08 938,700