GVI: iShares Intermediate Government/Credit Bond ETF

As of Thursday, October 9th, 2025

$ 107.20

-0.08 -0.07%

Open: 107.21
High: 107.24
Low: 107.18
Volume: 64,975
Previous Close on Wednesday, October 8th, 2025

$ 107.28

-0.04 -0.04%

Open: 107.35
High: 107.40
Low: 107.26
Volume: 67,899

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 107.21 107.24 107.18 107.20 64,975 -0.08 -0.07
2025-10-08 107.35 107.40 107.26 107.28 67,899 -0.04 -0.04
2025-10-07 107.22 107.37 107.21 107.32 87,971 +0.15 +0.14
2025-10-06 107.22 107.29 107.17 107.17 75,399 -0.12 -0.11
2025-10-03 107.43 107.43 107.28 107.29 95,757 -0.09 -0.08
2025-10-02 107.28 107.44 107.28 107.38 302,114 -0.02 -0.02
2025-10-01 107.41 107.41 107.26 107.40 141,007 -0.04 -0.03
2025-09-30 107.41 107.55 107.41 107.44 92,458 +0.06 +0.05
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 107.43
On 2025-10-03		 107.17
On 2025-10-06		 -0.18 -0.17 107.43
On 2025-10-03		 107.17
On 2025-10-06		 -0.24 107.25
10D 107.55
On 2025-09-30		 107.17
On 2025-10-06		 0.00 0.00 107.55
On 2025-09-30		 107.17
On 2025-10-06		 -0.35 107.31
20D 107.95
On 2025-09-17		 107.15
On 2025-09-25		 -0.53 -0.49 107.95
On 2025-09-17		 107.15
On 2025-09-25		 -0.74 107.43
WTD 107.40
On 2025-10-08		 107.17
On 2025-10-06		 -0.09 -0.09 107.40
On 2025-10-08		 107.18
On 2025-10-09		 -0.20 107.24
MTD 107.44
On 2025-10-02		 107.17
On 2025-10-06		 -0.24 -0.22 107.44
On 2025-10-02		 107.17
On 2025-10-06		 -0.25 107.29
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
XLY

Consumer Discretionary Select Sector SPDR Fund

235.21 -1.19 -0.50 4,827,279
AZZ

AZZ Inc.

100.75 -5.19 -4.90 1,002,754
EZPW

EZCORP Inc.

18.83 -0.12 -0.63 702,430
GVI

iShares Intermediate Government/Credit Bond ETF

107.20 -0.08 -0.07 64,975