BIV: Vanguard Intermediate-Term Bond ETF

As of Monday, December 22nd, 2025

$ 77.81

-0.04 -0.05%

Open: 77.81
High: 77.83
Low: 77.76
Volume: 1,965,347
Previous Close on Friday, December 19th, 2025

$ 77.85

-0.14 -0.18%

Open: 77.90
High: 77.95
Low: 77.82
Volume: 2,828,964

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-22 77.81 77.83 77.76 77.81 1,965,347 -0.04 -0.05
2025-12-19 77.90 77.95 77.82 77.85 2,828,964 -0.14 -0.18
2025-12-18 77.99 78.03 77.89 77.99 2,266,942 -0.09 -0.12
2025-12-17 78.02 78.11 78.00 78.08 1,376,115 -0.01 -0.01
2025-12-16 77.91 78.12 77.90 78.09 1,504,099 +0.15 +0.19
2025-12-15 78.03 78.09 77.89 77.94 1,302,855 +0.07 +0.09
2025-12-12 77.88 77.92 77.84 77.87 1,750,679 -0.17 -0.22
2025-12-11 78.22 78.25 78.03 78.04 2,039,947 -0.01 -0.01
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 78.12
On 2025-12-16		 77.76
On 2025-12-22		 -0.13 -0.17 78.12
On 2025-12-16		 77.76
On 2025-12-22		 -0.45 77.96
10D 78.25
On 2025-12-11		 77.74
On 2025-12-10		 -0.08 -0.10 78.25
On 2025-12-11		 77.76
On 2025-12-22		 -0.62 77.95
20D 78.83
On 2025-11-26		 77.74
On 2025-12-10		 -0.58 -0.74 78.83
On 2025-11-26		 77.74
On 2025-12-10		 -1.38 78.15
WTD 77.83
On 2025-12-22		 77.76
On 2025-12-22		 -0.04 -0.05 -- -- -- 77.81
MTD 78.37
On 2025-12-03		 77.74
On 2025-12-10		 -0.91 -1.16 78.37
On 2025-12-03		 77.74
On 2025-12-10		 -0.80 78.02
As of Monday, December 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.73 +7.52 +2.45 6,475,822
KO

The Coca-Cola Company

70.21 +0.15 +0.21 12,395,745
PFE

Pfizer Inc.

25.21 +0.02 +0.08 37,763,822
VZ

Verizon Communications Inc.

39.98 +0.16 +0.40 20,859,095
VIX

CBOE Volatility Index

14.08 -0.83 -5.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,362.68 +227.79 +0.47 427,065,016
DJTA

Dow Jones Transportation Average

17,679.88 +121.92 +0.69 129,403,236
SPX

S&P 500 Index

6,878.49 +43.99 +0.64
OEX

S&P 100 Index

3,439.26 +18.40 +0.54
NDX

NASDAQ 100 Index

25,461.70 +115.52 +0.46
NYA

NYSE Composite Index

22,111.31 +187.37 +0.85
XAX

NYSE AMEX Composite Index

6,900.58 +107.01 +1.58
RUI

RUSSELL 1000 Index

3,755.84 +25.34 +0.68
RUT

Russell 2000 Index

2,558.78 +29.36 +1.16
RUA

Russell 3000 Index

3,910.88 +27.22 +0.70
VIX

CBOE Volatility Index

14.08 -0.83 -5.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.27 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.42 -0.37 -1.78
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.79 -0.46 -2.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,887.92 +42.29 +0.36
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

77.81 -0.04 -0.05 1,965,347