BIV: Vanguard Intermediate-Term Bond ETF

As of Friday, September 18th, 2026

$ 73.96

-0.28 -0.38%

Open: 74.05
High: 74.08
Low: 73.93
Volume: 1,609,633
Previous Close on Thursday, September 17th, 2026

$ 74.24

+0.36 +0.49%

Open: 74.21
High: 74.27
Low: 74.14
Volume: 1,352,279

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 74.05 74.08 73.93 73.96 1,609,633 -0.28 -0.38
2026-09-17 74.21 74.27 74.14 74.24 1,352,279 +0.36 +0.49
2026-09-16 74.07 74.35 73.86 73.88 2,111,720 -0.05 -0.07
2026-09-15 73.92 73.99 73.87 73.93 2,389,381 -0.06 -0.08
2026-09-14 73.97 74.21 73.87 73.99 1,980,510 -0.07 -0.09
2026-09-11 74.30 74.34 74.03 74.06 1,426,531 -0.10 -0.13
2026-09-10 74.34 74.45 74.13 74.16 2,439,648 -0.53 -0.71
2026-09-09 74.82 74.86 74.63 74.69 1,506,763 -0.18 -0.24
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 74.35
On 2026-09-16		 73.86
On 2026-09-16		 -0.10 -0.14 74.35
On 2026-09-16		 73.93
On 2026-09-18		 -0.56 74.00
10D 75.03
On 2026-09-04		 73.86
On 2026-09-16		 -1.00 -1.33 75.03
On 2026-09-04		 73.86
On 2026-09-16		 -1.55 74.27
20D 75.91
On 2026-08-25		 73.86
On 2026-09-16		 -1.56 -2.07 75.91
On 2026-08-25		 73.86
On 2026-09-16		 -2.69 74.83
WTD 74.35
On 2026-09-16		 73.86
On 2026-09-16		 -0.10 -0.14 74.35
On 2026-09-16		 73.93
On 2026-09-18		 -0.56 74.00
MTD 75.11
On 2026-09-03		 73.86
On 2026-09-16		 -1.40 -1.86 75.11
On 2026-09-03		 73.86
On 2026-09-16		 -1.66 74.41
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

73.96 -0.28 -0.38 1,609,633