Vanguard Intermediate-Term Bond Index Fund ETF Shares BIV
Set alert
74.39 USD +0.29 +0.39%
At close · Oct 30
74.39 0.00 0.00%
After hours · Oct 30, 4:00 PM ET
74.20 Day range 74.42
72.59 52-week range 79.03
- YTD
- -4.48%
- 1 year
- -4.95%
- Open
- 74.32
- Prev close
- 74.10
- Mkt cap
- 50.58B
- Vol
- 1.68M
- Avg vol
- 1.91M
- EPS
- 0.00
- P/E
- 0.00
- Div yield
- 0.00%
More statistics
- Low
- 74.20
- High
- 74.42
- Forward P/E
- 0.00
- Beta
- 0.00
- Short ratio
- 0.00
- Inst. own
- 0.00%
- Dividend
- 0.00
- Ex-div date
- 50-d avg
- 73.98
- 200-d avg
- 76.18
- 1y target
- 0.00
MAX chart
Events in this range
- May 1, 2007Dividend: 0.21
- Jun 1, 2007Dividend: 0.236
- Jul 2, 2007Dividend: 0.219
- Aug 1, 2007Dividend: 0.241
- Sep 4, 2007Dividend: 0.3
- Oct 1, 2007Dividend: 0.298
- Nov 1, 2007Dividend: 0.295
- Dec 3, 2007Dividend: 0.295
- Feb 1, 2008Dividend: 0.294
- Mar 3, 2008Dividend: 0.258
- Apr 1, 2008Dividend: 0.306
- May 1, 2008Dividend: 0.277
- Jun 2, 2008Dividend: 0.307
- Jul 1, 2008Dividend: 0.299
- Aug 1, 2008Dividend: 0.304
- Sep 2, 2008Dividend: 0.305
- Oct 1, 2008Dividend: 0.283
- Nov 3, 2008Dividend: 0.309
- Dec 1, 2008Dividend: 0.296
- Feb 2, 2009Dividend: 0.298
- Mar 2, 2009Dividend: 0.266
- Apr 1, 2009Dividend: 0.303
- May 1, 2009Dividend: 0.286
- Jun 1, 2009Dividend: 0.292
- Jul 1, 2009Dividend: 0.291
- Aug 3, 2009Dividend: 0.291
- Sep 1, 2009Dividend: 0.286
- Oct 1, 2009Dividend: 0.284
- Nov 2, 2009Dividend: 0.296
- Dec 1, 2009Dividend: 0.281
- Feb 1, 2010Dividend: 0.292
- Mar 1, 2010Dividend: 0.264
- Apr 1, 2010Dividend: 0.283
- May 3, 2010Dividend: 0.283
- Jun 1, 2010Dividend: 0.275
- Jul 1, 2010Dividend: 0.271
- Aug 2, 2010Dividend: 0.277
- Sep 1, 2010Dividend: 0.278
- Oct 1, 2010Dividend: 0.27
- Nov 1, 2010Dividend: 0.276
- Dec 1, 2010Dividend: 0.271
- Feb 1, 2011Dividend: 0.279
- Mar 1, 2011Dividend: 0.252
- Apr 1, 2011Dividend: 0.283
- May 2, 2011Dividend: 0.271
- Jun 1, 2011Dividend: 0.276
- Jul 1, 2011Dividend: 0.26
- Aug 1, 2011Dividend: 0.276
- Sep 1, 2011Dividend: 0.267
- Oct 3, 2011Dividend: 0.249
- Nov 1, 2011Dividend: 0.258
- Dec 1, 2011Dividend: 0.25
- Feb 1, 2012Dividend: 0.252
- Mar 1, 2012Dividend: 0.232
- Apr 2, 2012Dividend: 0.509
- May 1, 2012Dividend: 0.229
- Jun 1, 2012Dividend: 0.236
- Jul 2, 2012Dividend: 0.229
- Aug 1, 2012Dividend: 0.232
- Sep 4, 2012Dividend: 0.231
- Oct 1, 2012Dividend: 0.22
- Nov 1, 2012Dividend: 0.22521
- Dec 3, 2012Dividend: 0.214
- Feb 1, 2013Dividend: 0.213
- Mar 1, 2013Dividend: 0.195
- Apr 1, 2013Dividend: 0.55
- May 1, 2013Dividend: 0.204
- Jun 3, 2013Dividend: 0.21
- Jul 1, 2013Dividend: 0.206
- Aug 1, 2013Dividend: 0.223
- Sep 3, 2013Dividend: 0.214
- Oct 1, 2013Dividend: 0.205
- Nov 1, 2013Dividend: 0.212
- Dec 2, 2013Dividend: 0.207
- Feb 3, 2014Dividend: 0.241
- Mar 3, 2014Dividend: 0.188
- Apr 1, 2014Dividend: 0.244
- May 1, 2014Dividend: 0.194
- Jun 2, 2014Dividend: 0.204
- Jul 1, 2014Dividend: 0.198
- Aug 1, 2014Dividend: 0.2
- Sep 2, 2014Dividend: 0.199
- Oct 1, 2014Dividend: 0.188
- Nov 3, 2014Dividend: 0.197
- Dec 1, 2014Dividend: 0.192
- Feb 2, 2015Dividend: 0.192
- Mar 2, 2015Dividend: 0.175
- Apr 1, 2015Dividend: 0.215
- May 1, 2015Dividend: 0.186
- Jun 1, 2015Dividend: 0.193
- Jul 1, 2015Dividend: 0.185
- Aug 3, 2015Dividend: 0.19
- Sep 1, 2015Dividend: 0.184
- Oct 1, 2015Dividend: 0.183
- Nov 2, 2015Dividend: 0.18
- Dec 1, 2015Dividend: 0.181
- Feb 1, 2016Dividend: 0.188
- Mar 1, 2016Dividend: 0.176
- Apr 1, 2016Dividend: 0.185
- May 2, 2016Dividend: 0.17683
- Jun 1, 2016Dividend: 0.181
- Jul 1, 2016Dividend: 0.177
- Aug 1, 2016Dividend: 0.185
- Sep 1, 2016Dividend: 0.181
- Oct 3, 2016Dividend: 0.174
- Nov 1, 2016Dividend: 0.179
- Dec 1, 2016Dividend: 0.176
- Feb 1, 2017Dividend: 0.178
- Mar 1, 2017Dividend: 0.166
- Apr 3, 2017Dividend: 0.185
- May 1, 2017Dividend: 0.178
- Jun 1, 2017Dividend: 0.184
- Jul 3, 2017Dividend: 0.178
- Aug 1, 2017Dividend: 0.184
- Sep 1, 2017Dividend: 0.186
- Oct 2, 2017Dividend: 0.181
- Nov 1, 2017Dividend: 0.186
- Dec 1, 2017Dividend: 0.17955
- Feb 1, 2018Dividend: 0.187
- Mar 1, 2018Dividend: 0.171
- Apr 2, 2018Dividend: 0.195
- May 1, 2018Dividend: 0.189
- Jun 1, 2018Dividend: 0.197
- Jul 2, 2018Dividend: 0.201
- Aug 1, 2018Dividend: 0.203
- Sep 4, 2018Dividend: 0.2
- Oct 1, 2018Dividend: 0.195
- Nov 1, 2018Dividend: 0.201
- Dec 3, 2018Dividend: 0.19665
- Feb 1, 2019Dividend: 0.218
- Mar 1, 2019Dividend: 0.189
- Apr 1, 2019Dividend: 0.205
- May 1, 2019Dividend: 0.197
- Jun 3, 2019Dividend: 0.205
- Jul 1, 2019Dividend: 0.198
- Aug 1, 2019Dividend: 0.204
- Sep 3, 2019Dividend: 0.202
- Oct 1, 2019Dividend: 0.194
- Nov 1, 2019Dividend: 0.198
- Dec 2, 2019Dividend: 0.19077
- Feb 3, 2020Dividend: 0.207
- Mar 2, 2020Dividend: 0.181
- Apr 1, 2020Dividend: 0.204
- May 1, 2020Dividend: 0.178
- Jun 1, 2020Dividend: 0.182
- Jul 1, 2020Dividend: 0.172
- Aug 3, 2020Dividend: 0.172
- Sep 1, 2020Dividend: 0.168
- Oct 1, 2020Dividend: 0.158
- Nov 2, 2020Dividend: 0.163
- Dec 1, 2020Dividend: 0.154
- Feb 1, 2021Dividend: 0.154
- Mar 1, 2021Dividend: 0.138
- Apr 1, 2021Dividend: 0.461
- May 3, 2021Dividend: 0.143
- Jun 1, 2021Dividend: 0.148
- Jul 1, 2021Dividend: 0.141
- Aug 2, 2021Dividend: 0.145
- Sep 1, 2021Dividend: 0.143
- Oct 1, 2021Dividend: 0.138
- Nov 1, 2021Dividend: 0.141
- Dec 1, 2021Dividend: 0.138
- Feb 1, 2022Dividend: 0.139
- Mar 1, 2022Dividend: 0.126
- Apr 1, 2022Dividend: 0.166
- May 2, 2022Dividend: 0.138
- Jun 1, 2022Dividend: 0.144
- Jul 1, 2022Dividend: 0.142
- Aug 1, 2022Dividend: 0.148
- Sep 1, 2022Dividend: 0.148
- Oct 3, 2022Dividend: 0.148
- Nov 1, 2022Dividend: 0.161
- Dec 1, 2022Dividend: 0.161
- Feb 1, 2023Dividend: 0.175
- Mar 1, 2023Dividend: 0.16306
- Apr 3, 2023Dividend: 0.1875
- May 1, 2023Dividend: 0.18297
- Jun 1, 2023Dividend: 0.19263
- Jul 3, 2023Dividend: 0.19188
- Jul 5, 2023Dividend: 0.19188
- Aug 1, 2023Dividend: 0.20274
- Sep 1, 2023Dividend: 0.20655
- Oct 2, 2023Dividend: 0.20559
- Nov 1, 2023Dividend: 0.21625
- Dec 1, 2023Dividend: 0.21272
- Feb 1, 2024Dividend: 0.22551
- Mar 1, 2024Dividend: 0.21148
- Apr 1, 2024Dividend: 0.23366
- May 1, 2024Dividend: 0.22774
- Jun 3, 2024Dividend: 0.23827
- Jul 1, 2024Dividend: 0.23391
- Aug 1, 2024Dividend: 0.24151
- Sep 3, 2024Dividend: 0.24292
- Oct 1, 2024Dividend: 0.2358
- Nov 1, 2024Dividend: 0.24656
- Dec 2, 2024Dividend: 0.24117
- Feb 3, 2025Dividend: 0.2531
- Mar 3, 2025Dividend: 0.23285
- Apr 1, 2025Dividend: 0.26065
- May 1, 2025Dividend: 0.25292
- Jun 2, 2025Dividend: 0.2657
- Jul 1, 2025Dividend: 0.25801
- Aug 1, 2025Dividend: 0.26506
- Sep 2, 2025Dividend: 0.26604
- Oct 1, 2025Dividend: 0.26004
- Nov 3, 2025Dividend: 0.26926
- Dec 1, 2025Dividend: 0.26376
- Feb 2, 2026Dividend: 0.27383
- Mar 2, 2026Dividend: 0.25141
- Apr 1, 2026Dividend: 0.28061
- May 1, 2026Dividend: 0.27351
- Jun 1, 2026Dividend: 0.2818
- Jul 1, 2026Dividend: 0.27497
- Aug 3, 2026Dividend: 0.2863
- Sep 1, 2026Dividend: 0.2854
- Oct 1, 2026Dividend: 0.27975
Signals (73)
| Name | Date | Ago |
|---|---|---|
| SMA: Bearish | Jul 1, 2026 | 4 months ago |
| MACD: Sell Signal | Jun 1, 2026 | 5 months ago |
| SMA: Bearish | Mar 1, 2026 | 8 months ago |
| SMA: Bullish | Jun 1, 2025 | 1 year ago |
| SMA: Bearish | May 1, 2025 | 1 year ago |
| SMA: Bullish | Feb 1, 2025 | 1 year ago |
| SMA: Bullish | Feb 1, 2025 | 1 year ago |
| SMA: Bearish | Dec 1, 2024 | 1 year ago |
| SMA: Bearish | Dec 1, 2024 | 1 year ago |
| SMA: Bullish | Jul 1, 2024 | 2 years ago |
| SMA: Bullish | May 1, 2024 | 2 years ago |
| SMA: Bearish | Apr 1, 2024 | 2 years ago |
| SMA: Bullish | Dec 1, 2023 | 2 years ago |
| MACD: Buy Signal | Nov 1, 2023 | 3 years ago |
| MACD: Sell Signal | Oct 1, 2023 | 3 years ago |
| MACD: Buy Signal | May 1, 2023 | 3 years ago |
| SMA: Bullish | Mar 1, 2023 | 3 years ago |
| SMA: Bearish | Feb 1, 2023 | 3 years ago |
| SMA: Bullish | Jan 1, 2023 | 3 years ago |
| RSI: Oversold | Dec 1, 2022 | 3 years ago |
| RSI: Oversold | Aug 1, 2022 | 4 years ago |
| RSI: Oversold | Mar 1, 2022 | 4 years ago |
| SMA: Bearish | Sep 1, 2021 | 5 years ago |
| SMA: Bearish | Aug 1, 2021 | 5 years ago |
| SMA: Bullish | Jul 1, 2021 | 5 years ago |
| SMA: Bearish | Jan 1, 2021 | 5 years ago |
| MACD: Sell Signal | Jan 1, 2021 | 5 years ago |
| RSI: Overbought | May 1, 2020 | 6 years ago |
| RSI: Overbought | Feb 1, 2020 | 6 years ago |
| RSI: Overbought | Aug 1, 2019 | 7 years ago |
| SMA: Bullish | Mar 1, 2019 | 7 years ago |
| MACD: Buy Signal | Jan 1, 2019 | 7 years ago |
| SMA: Bullish | Dec 1, 2018 | 7 years ago |
| SMA: Bearish | Nov 1, 2017 | 9 years ago |
| SMA: Bearish | Sep 1, 2017 | 9 years ago |
| SMA: Bullish | Aug 1, 2017 | 9 years ago |
| SMA: Bullish | Jul 1, 2017 | 9 years ago |
| SMA: Bearish | Jun 1, 2017 | 9 years ago |
| SMA: Bullish | May 1, 2017 | 9 years ago |
| SMA: Bearish | Nov 1, 2016 | 10 years ago |
| MACD: Sell Signal | Nov 1, 2016 | 10 years ago |
| SMA: Bearish | Oct 1, 2016 | 10 years ago |
| MACD: Buy Signal | Mar 1, 2016 | 10 years ago |
| SMA: Bullish | Jan 1, 2016 | 10 years ago |
| SMA: Bullish | Jan 1, 2016 | 10 years ago |
| SMA: Bearish | Nov 1, 2015 | 11 years ago |
| SMA: Bullish | Sep 1, 2015 | 11 years ago |
| MACD: Sell Signal | Jul 1, 2015 | 11 years ago |
| SMA: Bearish | Jun 1, 2015 | 11 years ago |
| SMA: Bearish | May 1, 2015 | 11 years ago |
| SMA: Bullish | Jan 1, 2015 | 11 years ago |
| MACD: Buy Signal | Aug 1, 2014 | 12 years ago |
| SMA: Bullish | Apr 1, 2014 | 12 years ago |
| SMA: Bearish | Mar 1, 2014 | 12 years ago |
| SMA: Bullish | Feb 1, 2014 | 12 years ago |
| SMA: Bearish | May 1, 2013 | 13 years ago |
| SMA: Bearish | Dec 1, 2012 | 13 years ago |
| MACD: Sell Signal | Dec 1, 2012 | 13 years ago |
| MACD: Buy Signal | May 1, 2012 | 14 years ago |
| SMA: Bullish | Apr 1, 2012 | 14 years ago |
| MACD: Sell Signal | Apr 1, 2012 | 14 years ago |
| SMA: Bearish | Mar 1, 2012 | 14 years ago |
| MACD: Buy Signal | Aug 1, 2011 | 15 years ago |
| SMA: Bullish | Jul 1, 2011 | 15 years ago |
| SMA: Bearish | Jun 1, 2011 | 15 years ago |
| SMA: Bullish | May 1, 2011 | 15 years ago |
| MACD: Sell Signal | Feb 1, 2011 | 15 years ago |
| SMA: Bearish | Dec 1, 2010 | 15 years ago |
| RSI: Overbought | Aug 1, 2010 | 16 years ago |
| SMA: Bullish | Mar 1, 2009 | 17 years ago |
| SMA: Bearish | Feb 1, 2009 | 17 years ago |
| SMA: Bullish | Dec 1, 2008 | 17 years ago |
| SMA: Bearish | May 1, 2008 | 18 years ago |
BIV options
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | |||
| — | — | — | — | — | — | — | 69.00 | 0.00 | 0.00 | 0.05 | 0.00% | — | 0 | 6.3% | ||
| — | — | — | — | — | — | — | 70.00 | 0.00 | 0.00 | 0.15 | 0.00% | — | 0 | 6.3% | ||
| 0.00 | 0.00 | 1.87 | 0.00% | 3 | 0 | 0.0% | 72.00 | — | — | — | — | — | — | — | ||
| 0.00 | 0.00 | 0.55 | 0.00% | 26 | 0 | 0.0% | 73.00 | 0.00 | 0.00 | 0.20 | 0.00% | 2 | 0 | 3.1% | ||
| 0.00 | 0.00 | 0.30 | 0.00% | — | 0 | 0.0% | 74.00 | 0.00 | 0.00 | 0.30 | 0.00% | 10 | 0 | 0.8% | ||
| 0.00 | 0.00 | 0.05 | 0.00% | 2 | 0 | 0.8% | 75.00 | — | — | — | — | — | — | — | ||