GVI: iShares Intermediate Government/Credit Bond ETF

As of Tuesday, September 16th, 2025

$ 107.81

+0.08 +0.07%

Open: 107.74
High: 107.82
Low: 107.71
Volume: 65,322
Previous Close on Monday, September 15th, 2025

$ 107.73

+0.12 +0.11%

Open: 107.67
High: 107.76
Low: 107.67
Volume: 128,514

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 107.74 107.82 107.71 107.81 65,322 +0.08 +0.07
2025-09-15 107.67 107.76 107.67 107.73 128,514 +0.12 +0.11
2025-09-12 107.59 107.62 107.51 107.61 103,413 -0.12 -0.11
2025-09-11 107.69 107.84 107.69 107.73 221,708 +0.09 +0.08
2025-09-10 107.64 107.71 107.62 107.64 120,918 +0.12 +0.11
2025-09-09 107.61 107.70 107.50 107.52 82,406 -0.12 -0.11
2025-09-08 107.73 107.73 107.60 107.64 66,372 +0.12 +0.11
2025-09-05 107.69 107.71 107.50 107.53 98,953 +0.24 +0.22
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 107.84
On 2025-09-11		 107.51
On 2025-09-12		 0.29 0.27 107.84
On 2025-09-11		 107.51
On 2025-09-12		 -0.31 107.70
10D 107.84
On 2025-09-11		 106.78
On 2025-09-03		 0.94 0.88 107.84
On 2025-09-11		 107.51
On 2025-09-12		 -0.31 107.55
20D 107.84
On 2025-09-11		 106.59
On 2025-08-21		 1.15 1.08 107.32
On 2025-08-29		 106.71
On 2025-09-02		 -0.57 107.28
WTD 107.82
On 2025-09-16		 107.67
On 2025-09-15		 0.20 0.19 107.76
On 2025-09-15		 107.76
On 2025-09-15		 0.00 107.77
MTD 107.84
On 2025-09-11		 106.71
On 2025-09-02		 0.50 0.47 107.84
On 2025-09-11		 107.51
On 2025-09-12		 -0.31 107.49
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.97 +6.19 +2.16 5,513,940
KO

The Coca-Cola Company

66.24 +0.03 +0.05 18,529,123
PFE

Pfizer Inc.

23.90 -0.07 -0.29 56,872,015
VZ

Verizon Communications Inc.

43.74 -0.13 -0.30 16,162,808
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,757.90 -125.55 -0.27 440,824,571
DJTA

Dow Jones Transportation Average

15,648.03 +72.75 +0.47 168,854,975
SPX

S&P 500 Index

6,606.76 -8.52 -0.13
OEX

S&P 100 Index

3,297.75 -1.28 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,274.25 -19.53 -0.08
NYA

NYSE Composite Index

21,375.19 -19.40 -0.09
XAX

NYSE AMEX Composite Index

7,025.28 +37.33 +0.53
RUI

RUSSELL 1000 Index

3,616.83 -4.35 -0.12
RUT

Russell 2000 Index

2,403.03 -2.10 -0.09
RUA

Russell 3000 Index

3,762.00 -4.47 -0.12
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 +0.27 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 +0.38 +2.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,233.06 -10.87 -0.10
 
Recent
Ticker Last Chg %Chg Volume
GVI

iShares Intermediate Government/Credit Bond ETF

107.81 +0.08 +0.07 65,322