GVI: iShares Intermediate Government/Credit Bond ETF

As of Wednesday, May 14th, 2025

$ 105.08

-0.17 -0.16%

Open: 105.32
High: 105.32
Low: 105.05
Volume: 411,982
Previous Close on Tuesday, May 13th, 2025

$ 105.25

-0.05 -0.04%

Open: 105.43
High: 105.43
Low: 105.22
Volume: 78,353

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 105.32 105.32 105.05 105.08 411,982 -0.17 -0.16
2025-05-13 105.43 105.43 105.22 105.25 78,353 -0.05 -0.04
2025-05-12 105.30 105.38 105.21 105.30 51,441 -0.26 -0.25
2025-05-09 105.82 105.82 105.56 105.56 76,817 +0.07 +0.07
2025-05-08 105.85 105.89 105.49 105.49 93,524 -0.39 -0.37
2025-05-07 105.83 105.97 105.81 105.88 218,279 +0.02 +0.02
2025-05-06 105.74 105.87 105.64 105.86 80,342 +0.16 +0.15
2025-05-05 105.74 105.74 105.56 105.70 131,208 +0.01 +0.01
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 105.89
On 2025-05-08		 105.05
On 2025-05-14		 -0.80 -0.76 105.89
On 2025-05-08		 105.05
On 2025-05-14		 -0.79 105.34
10D 106.46
On 2025-05-01		 105.05
On 2025-05-14		 -1.49 -1.40 106.46
On 2025-05-01		 105.05
On 2025-05-14		 -1.32 105.58
20D 106.69
On 2025-04-30		 105.05
On 2025-05-14		 -0.46 -0.44 106.69
On 2025-04-30		 105.05
On 2025-05-14		 -1.54 105.77
WTD 105.43
On 2025-05-13		 105.05
On 2025-05-14		 -0.48 -0.45 105.43
On 2025-05-13		 105.05
On 2025-05-14		 -0.36 105.21
MTD 106.46
On 2025-05-01		 105.05
On 2025-05-14		 -1.49 -1.40 106.46
On 2025-05-01		 105.05
On 2025-05-14		 -1.32 105.58
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
GVI

iShares Intermediate Government/Credit Bond ETF

105.08 -0.17 -0.16 411,982