BIV: Vanguard Intermediate-Term Bond ETF

As of Thursday, December 7th, 2023

$ 74.86

B: 73.78 X 1
A: 75.75 X 31

-0.01 -0.01%

Open: 74.77
High: 75.04
Low: 74.75
Volume: 2,310,612
Previous Close on Wednesday, December 6th, 2023

$ 74.87

+0.20 +0.27%

Open: 74.84
High: 74.96
Low: 74.74
Volume: 1,813,597

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-07 74.77 75.04 74.75 74.86 2,310,612 -0.01 -0.01
2023-12-06 74.84 74.96 74.74 74.87 1,813,597 +0.20 +0.27
2023-12-05 74.50 74.73 74.46 74.67 1,841,868 +0.41 +0.55
2023-12-04 74.28 74.43 74.14 74.26 1,619,400 -0.29 -0.39
2023-12-01 73.92 74.58 73.85 74.55 1,385,338 +0.44 +0.59
2023-11-30 74.24 74.25 74.00 74.11 1,435,908 -0.31 -0.42
2023-11-29 74.31 74.50 74.24 74.42 935,790 +0.36 +0.49
2023-11-28 73.67 74.07 73.62 74.06 1,217,463 +0.31 +0.42
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 75.04
On 2023-12-07		 73.85
On 2023-12-01		 0.75 1.01 74.58
On 2023-12-01		 74.14
On 2023-12-04		 -0.58 74.64
10D 75.04
On 2023-12-07		 73.26
On 2023-11-24		 1.30 1.77 74.50
On 2023-11-29		 74.00
On 2023-11-30		 -0.66 74.28
20D 75.04
On 2023-12-07		 71.91
On 2023-11-13		 2.20 3.03 72.58
On 2023-11-09		 71.91
On 2023-11-13		 -0.92 73.62
WTD 75.04
On 2023-12-07		 74.14
On 2023-12-04		 0.31 0.42 74.43
On 2023-12-04		 74.43
On 2023-12-04		 0.00 74.67
MTD 75.04
On 2023-12-07		 73.85
On 2023-12-01		 0.75 1.01 74.58
On 2023-12-01		 74.14
On 2023-12-04		 -0.58 74.64
As of Thursday, December 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

119.48 -0.33 -0.28 3,867,031
KO

The Coca-Cola Company

58.74 +0.14 +0.24 11,434,174
PFE

Pfizer Inc.

28.63 -0.16 -0.56 35,129,736
VZ

Verizon Communications Inc.

38.65 +0.15 +0.39 15,089,382
VIX

CBOE Volatility Index

13.05 +0.12 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,117.38 +62.95 +0.17 286,664,955
DJTA

Dow Jones Transportation Average

15,299.29 +69.26 +0.45 156,232,750
SPX

S&P 500 Index

4,585.59 +36.25 +0.80
OEX

S&P 100 Index

2,161.10 +21.24 +0.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,022.49 +234.44 +1.48
NYA

NYSE Composite Index

16,136.85 +44.47 +0.28
XAX

NYSE AMEX Composite Index

4,470.77 -51.61 -1.14
RUI

RUSSELL 1000 Index

2,514.81 +19.37 +0.78
RUT

Russell 2000 Index

1,868.25 +16.20 +0.87
RUA

Russell 3000 Index

2,630.18 +20.39 +0.78
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.05 +0.12 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.45 -0.17 -0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.95 -0.16 -0.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.65 -0.05 -0.32
VXN

CBOE NASDAQ 100 Volatility Index

17.09 +0.04 +0.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,872.29 +105.38 +1.36
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

74.86 -0.01 -0.01 2,310,612