BIV: Vanguard Intermediate-Term Bond ETF

As of Wednesday, August 6th, 2025

$ 77.44

-- 0 0%

Open: 77.44
High: 77.44
Low: 77.44
Volume: N/A
Previous Close on Tuesday, August 5th, 2025

$ 77.44

-0.06 -0.08%

Open: 77.40
High: 77.51
Low: 77.37
Volume: 1,412,903

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-05 77.40 77.51 77.37 77.44 1,412,903 -0.06 -0.08
2025-08-04 77.47 77.52 77.32 77.50 1,104,211 +0.09 +0.12
2025-08-01 77.17 77.43 77.15 77.41 2,104,875 +0.52 +0.68
2025-07-31 76.97 77.07 76.87 76.89 1,105,920 +0.03 +0.04
2025-07-30 76.86 77.07 76.80 76.86 1,657,068 -0.20 -0.26
2025-07-29 76.78 77.08 76.75 77.06 1,142,373 +0.35 +0.46
2025-07-28 76.73 76.75 76.67 76.71 1,124,725 -0.10 -0.13
2025-07-25 76.67 76.82 76.63 76.81 1,174,524 +0.17 +0.22
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 77.52
On 2025-08-04		 76.80
On 2025-07-30		 0.38 0.49 77.52
On 2025-08-04		 77.37
On 2025-08-05		 -0.20 77.22
10D 77.52
On 2025-08-04		 76.51
On 2025-07-24		 0.50 0.65 76.88
On 2025-07-23		 76.51
On 2025-07-24		 -0.48 77.01
20D 77.52
On 2025-08-04		 76.13
On 2025-07-15		 1.05 1.37 76.72
On 2025-07-09		 76.13
On 2025-07-15		 -0.77 76.78
WTD 77.52
On 2025-08-04		 77.32
On 2025-08-04		 0.03 0.04 77.52
On 2025-08-04		 77.37
On 2025-08-05		 -0.20 77.47
MTD 77.52
On 2025-08-04		 77.15
On 2025-08-01		 0.55 0.72 77.52
On 2025-08-04		 77.37
On 2025-08-05		 -0.20 77.45
As of Tuesday, August 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

274.10 +1.98 +0.73 1,293,821
KO

The Coca-Cola Company

69.53 +0.48 +0.69 4,255,688
PFE

Pfizer Inc.

23.96 -0.80 -3.21 32,302,684
VZ

Verizon Communications Inc.

42.62 -0.05 -0.12 7,138,072
VIX

CBOE Volatility Index

16.96 -0.90 -5.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,196.55 +84.81 +0.19 282,805,171
DJTA

Dow Jones Transportation Average

15,500.39 +65.93 +0.43 90,728,265
SPX

S&P 500 Index

6,340.32 +41.13 +0.65
OEX

S&P 100 Index

3,136.55 +28.04 +0.90
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,259.76 +241.20 +1.05
NYA

NYSE Composite Index

20,491.48 +34.38 +0.17
XAX

NYSE AMEX Composite Index

6,198.33 +67.19 +1.10
RUI

RUSSELL 1000 Index

3,467.66 +20.73 +0.60
RUT

Russell 2000 Index

2,218.33 -7.34 -0.33
RUA

Russell 3000 Index

3,601.05 +20.13 +0.56
VIX

CBOE Volatility Index

16.96 -0.90 -5.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.24 -1.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 -0.40 -1.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.54 -2.70
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,688.75 +142.25 +1.35
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

77.44 0.00 0.00