GVI: iShares Intermediate Government/Credit Bond ETF

As of Friday, December 12th, 2025

$ 107.32

-0.12 -0.11%

Open: 107.33
High: 107.36
Low: 107.30
Volume: 127,347
Previous Close on Thursday, December 11th, 2025

$ 107.44

+0.02 +0.02%

Open: 107.58
High: 107.58
Low: 107.40
Volume: 141,556

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 107.33 107.36 107.30 107.32 127,347 -0.12 -0.11
2025-12-11 107.58 107.58 107.40 107.44 141,556 +0.02 +0.02
2025-12-10 107.14 107.43 107.12 107.42 168,882 +0.26 +0.24
2025-12-09 107.32 107.32 107.14 107.16 99,609 -0.12 -0.11
2025-12-08 107.33 107.34 107.12 107.28 115,789 -0.07 -0.06
2025-12-05 107.42 107.46 107.31 107.35 78,714 -0.10 -0.09
2025-12-04 107.50 107.50 107.40 107.44 127,504 -0.18 -0.17
2025-12-03 107.59 107.62 107.49 107.62 84,976 +0.16 +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 107.58
On 2025-12-11		 107.12
On 2025-12-10		 -0.03 -0.02 107.58
On 2025-12-11		 107.30
On 2025-12-12		 -0.26 107.32
10D 107.62
On 2025-12-03		 107.12
On 2025-12-10		 -0.61 -0.57 107.62
On 2025-12-03		 107.12
On 2025-12-10		 -0.46 107.39
20D 108.07
On 2025-11-28		 107.12
On 2025-12-10		 -0.02 -0.02 108.07
On 2025-11-28		 107.12
On 2025-12-10		 -0.88 107.51
WTD 107.58
On 2025-12-11		 107.12
On 2025-12-10		 -0.03 -0.02 107.58
On 2025-12-11		 107.30
On 2025-12-12		 -0.26 107.32
MTD 107.62
On 2025-12-03		 107.12
On 2025-12-10		 -0.61 -0.57 107.62
On 2025-12-03		 107.12
On 2025-12-10		 -0.46 107.39
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
GVI

iShares Intermediate Government/Credit Bond ETF

107.32 -0.12 -0.11 127,347