BIV: Vanguard Intermediate-Term Bond ETF

As of Thursday, March 28th, 2024

$ 75.49

-- 0 0%

Open: 75.49
High: 75.49
Low: 75.49
Volume: N/A
Previous Close on Wednesday, March 27th, 2024

$ 75.49

+0.29 +0.39%

Open: 75.37
High: 75.50
Low: 75.27
Volume: 847,573
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-27 75.37 75.50 75.27 75.49 847,573 +0.29 +0.39
2024-03-26 75.18 75.24 75.05 75.20 856,266 +0.02 +0.03
2024-03-25 75.35 75.35 75.14 75.18 816,756 -0.16 -0.21
2024-03-22 75.40 75.43 75.29 75.34 981,927 +0.28 +0.37
2024-03-21 75.16 75.21 75.00 75.06 1,034,547 +0.05 +0.07
2024-03-20 74.87 75.13 74.76 75.01 1,234,231 +0.18 +0.24
2024-03-19 74.79 74.93 74.74 74.83 954,729 +0.19 +0.25
2024-03-18 74.70 74.76 74.58 74.64 1,354,714 -0.08 -0.11

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 75.50
On 2024-03-27
75.00
On 2024-03-21
0.48 0.64 75.43
On 2024-03-22
75.05
On 2024-03-26
-0.50 75.25
10D 75.50
On 2024-03-27
74.58
On 2024-03-18
0.25 0.33 75.06
On 2024-03-14
74.58
On 2024-03-18
-0.64 75.03
20D 75.92
On 2024-03-11
74.50
On 2024-03-01
0.65 0.87 75.92
On 2024-03-11
74.58
On 2024-03-18
-1.77 75.18
WTD 75.50
On 2024-03-27
75.05
On 2024-03-26
0.15 0.20 75.35
On 2024-03-25
75.05
On 2024-03-26
-0.39 75.29
MTD 75.92
On 2024-03-11
74.50
On 2024-03-01
0.53 0.71 75.92
On 2024-03-11
74.58
On 2024-03-18
-1.77 75.19
As of Wednesday, March 27th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 3,825,344
KO

The Coca-Cola Company

61.07 +0.04 +0.07 3,404,115
PFE

Pfizer Inc.

27.88 +0.10 +0.36 11,371,432
VZ

Verizon Communications Inc.

41.93 +0.39 +0.93 6,027,600
VIX

CBOE Volatility Index

12.96 +0.18 +1.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,760.21 +0.13 +0.00 131,467,469
DJTA

Dow Jones Transportation Average

16,189.52 +160.97 +1.00 38,764,970
SPX

S&P 500 Index

5,251.21 +2.72 +0.05
OEX

S&P 100 Index

2,477.08 -1.74 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,256.85 -23.99 -0.13
NYA

NYSE Composite Index

18,307.07 +51.83 +0.28
XAX

NYSE AMEX Composite Index

4,859.52 +29.28 +0.61
RUI

RUSSELL 1000 Index

2,881.08 +2.59 +0.09
RUT

Russell 2000 Index

2,130.37 +16.02 +0.76
RUA

Russell 3000 Index

3,012.50 +3.75 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.96 +0.18 +1.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.00 +0.12 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.17 +0.10 +0.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.13 +0.12 +0.80
VXN

CBOE NASDAQ 100 Volatility Index

16.75 +0.14 +0.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,001.90 -10.39 -0.12
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

75.49 0.00 0.00