GVI: iShares Intermediate Government/Credit Bond ETF

As of Friday, March 17th, 2023

$ 104.51

+0.98 +0.95%

Open: 104.15
High: 104.65
Low: 104.00
Volume: 42,396
Previous Close on Thursday, March 16th, 2023

$ 103.53

-0.57 -0.55%

Open: 104.48
High: 104.51
Low: 103.51
Volume: 243,949

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-17 104.15 104.65 104.00 104.51 42,396 +0.98 +0.95
2023-03-16 104.48 104.51 103.51 103.53 243,949 -0.57 -0.55
2023-03-15 103.89 104.64 103.71 104.10 77,785 +0.75 +0.73
2023-03-14 103.71 103.71 102.97 103.35 85,836 -0.38 -0.37
2023-03-13 103.77 104.33 103.57 103.73 53,612 +0.87 +0.85
2023-03-10 102.66 103.08 102.51 102.86 83,849 +0.83 +0.81
2023-03-09 101.75 102.12 101.75 102.03 68,545 +0.45 +0.44
2023-03-08 101.80 101.98 101.53 101.58 119,823 -0.15 -0.15
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 104.65
On 2023-03-17		 102.97
On 2023-03-14		 1.65 1.60 104.33
On 2023-03-13		 102.97
On 2023-03-14		 -1.31 103.84
10D 104.65
On 2023-03-17		 101.53
On 2023-03-08		 2.53 2.48 104.33
On 2023-03-13		 102.97
On 2023-03-14		 -1.31 102.93
20D 104.65
On 2023-03-17		 101.49
On 2023-03-02		 1.87 1.82 103.24
On 2023-03-01		 101.49
On 2023-03-02		 -1.70 102.58
WTD 104.65
On 2023-03-17		 102.97
On 2023-03-14		 1.65 1.60 104.33
On 2023-03-13		 102.97
On 2023-03-14		 -1.31 103.84
MTD 104.65
On 2023-03-17		 101.49
On 2023-03-02		 2.23 2.18 103.24
On 2023-03-01		 101.49
On 2023-03-02		 -1.70 102.67
As of Friday, March 17th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

90.29 -1.68 -1.83 10,184,398
KO

The Coca-Cola Company

60.02 -0.28 -0.46 27,331,248
PFE

Pfizer Inc.

40.10 -0.27 -0.67 57,441,246
VZ

Verizon Communications Inc.

36.79 +0.21 +0.57 47,334,197
VIX

CBOE Volatility Index

25.51 +2.52 +10.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

31,861.98 -384.57 -1.19 712,109,537
DJTA

Dow Jones Transportation Average

13,773.46 -191.02 -1.37 152,692,609
SPX

S&P 500 Index

3,916.64 -43.64 -1.10
OEX

S&P 100 Index

1,788.60 -14.96 -0.83
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,519.88 -61.51 -0.49
NYA

NYSE Composite Index

14,599.05 -231.93 -1.56
XAX

NYSE AMEX Composite Index

3,924.67 -61.21 -1.54
RUI

RUSSELL 1000 Index

2,145.96 -25.65 -1.18
RUT

Russell 2000 Index

1,725.89 -45.35 -2.56