GVI: iShares Intermediate Government/Credit Bond ETF

As of Friday, August 22nd, 2025

$ 107.06

+0.42 +0.39%

Open: 106.76
High: 107.11
Low: 106.75
Volume: 62,610
Previous Close on Thursday, August 21st, 2025

$ 106.64

-0.19 -0.18%

Open: 106.79
High: 106.79
Low: 106.59
Volume: 66,860

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 106.76 107.11 106.75 107.06 62,610 +0.42 +0.39
2025-08-21 106.79 106.79 106.59 106.64 66,860 -0.19 -0.18
2025-08-20 106.83 106.89 106.77 106.83 456,632 +0.04 +0.04
2025-08-19 106.80 106.80 106.73 106.79 69,096 +0.13 +0.12
2025-08-18 106.71 106.74 106.61 106.66 62,412 -0.06 -0.06
2025-08-15 106.76 106.82 106.67 106.72 81,916 -0.05 -0.05
2025-08-14 106.81 106.83 106.72 106.77 143,982 -0.19 -0.18
2025-08-13 106.97 107.00 106.91 106.96 91,076 +0.20 +0.19
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 107.11
On 2025-08-22		 106.59
On 2025-08-21		 0.34 0.32 106.89
On 2025-08-20		 106.59
On 2025-08-21		 -0.28 106.80
10D 107.11
On 2025-08-22		 106.59
On 2025-08-21		 0.42 0.39 107.00
On 2025-08-13		 106.59
On 2025-08-21		 -0.38 106.79
20D 107.11
On 2025-08-22		 106.19
On 2025-07-28		 0.72 0.68 107.00
On 2025-08-13		 106.59
On 2025-08-21		 -0.38 106.70
WTD 107.11
On 2025-08-22		 106.59
On 2025-08-21		 0.34 0.32 106.89
On 2025-08-20		 106.59
On 2025-08-21		 -0.28 106.80
MTD 107.11
On 2025-08-22		 106.55
On 2025-08-01		 0.68 0.64 107.00
On 2025-08-13		 106.59
On 2025-08-21		 -0.38 106.78
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
XLY

Consumer Discretionary Select Sector SPDR Fund

233.10 +6.87 +3.04 7,463,096
AZZ

AZZ Inc.

116.33 +4.54 +4.06 195,820
EZPW

EZCORP Inc.

16.00 +0.15 +0.95 545,633
GVI

iShares Intermediate Government/Credit Bond ETF

107.06 +0.42 +0.39 62,610