GVI: iShares Intermediate Government/Credit Bond ETF

As of Friday, May 1st, 2026

$ 106.28

-0.24 -0.23%

Open: 106.28
High: 106.45
Low: 106.20
Volume: 25,674
Previous Close on Thursday, April 30th, 2026

$ 106.52

+0.15 +0.14%

Open: 106.55
High: 106.59
Low: 106.49
Volume: 19,329

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 106.28 106.45 106.20 106.28 25,674 -0.24 -0.23
2026-04-30 106.55 106.59 106.49 106.52 19,329 +0.15 +0.14
2026-04-29 106.51 106.54 106.34 106.37 346,515 -0.30 -0.28
2026-04-28 106.66 106.70 106.62 106.67 106,533 -0.12 -0.11
2026-04-27 106.85 106.86 106.73 106.79 63,637 -0.11 -0.10
2026-04-24 106.72 106.92 106.68 106.90 228,171 +0.15 +0.14
2026-04-23 106.79 106.90 106.64 106.75 1,127,125 -0.11 -0.10
2026-04-22 106.93 106.94 106.82 106.85 140,441 +0.08 +0.07
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 106.86
On 2026-04-27		 106.20
On 2026-05-01		 -0.62 -0.58 106.86
On 2026-04-27		 106.20
On 2026-05-01		 -0.62 106.53
10D 107.07
On 2026-04-20		 106.20
On 2026-05-01		 -0.77 -0.72 107.07
On 2026-04-20		 106.20
On 2026-05-01		 -0.81 106.69
20D 107.16
On 2026-04-17		 106.18
On 2026-04-07		 -0.21 -0.19 107.16
On 2026-04-17		 106.20
On 2026-05-01		 -0.89 106.70
WTD 106.86
On 2026-04-27		 106.20
On 2026-05-01		 -0.62 -0.58 106.86
On 2026-04-27		 106.20
On 2026-05-01		 -0.62 106.53
MTD 106.45
On 2026-05-01		 106.20
On 2026-05-01		 -0.24 -0.23 -- -- -- 106.28
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
GVI

iShares Intermediate Government/Credit Bond ETF

106.28 -0.24 -0.23 25,674