GVI: iShares Intermediate Government/Credit Bond ETF

As of Wednesday, April 22nd, 2026

$ 106.85

+0.08 +0.07%

Open: 106.93
High: 106.94
Low: 106.82
Volume: 140,441
Previous Close on Tuesday, April 21st, 2026

$ 106.77

-0.24 -0.22%

Open: 106.96
High: 106.96
Low: 106.76
Volume: 746,584

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-22 106.93 106.94 106.82 106.85 140,441 +0.08 +0.07
2026-04-21 106.96 106.96 106.76 106.77 746,584 -0.24 -0.22
2026-04-20 107.00 107.07 106.95 107.01 100,551 -0.04 -0.04
2026-04-17 107.06 107.16 107.04 107.05 92,252 +0.32 +0.30
2026-04-16 106.83 106.92 106.74 106.74 89,366 -0.10 -0.09
2026-04-15 106.93 106.93 106.78 106.83 98,076 -0.09 -0.08
2026-04-14 106.73 106.93 106.73 106.92 10,962 +0.16 +0.15
2026-04-13 106.61 106.77 106.56 106.76 113,119 +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 107.16
On 2026-04-17		 106.74
On 2026-04-16		 0.02 0.02 107.16
On 2026-04-17		 106.76
On 2026-04-21		 -0.37 106.88
10D 107.16
On 2026-04-17		 106.55
On 2026-04-09		 0.18 0.17 107.16
On 2026-04-17		 106.76
On 2026-04-21		 -0.37 106.82
20D 107.16
On 2026-04-17		 105.92
On 2026-03-27		 0.62 0.58 106.56
On 2026-03-25		 105.92
On 2026-03-27		 -0.60 106.62
WTD 107.07
On 2026-04-20		 106.76
On 2026-04-21		 -0.20 -0.19 107.07
On 2026-04-20		 106.76
On 2026-04-21		 -0.29 106.88
MTD 107.16
On 2026-04-17		 106.18
On 2026-04-07		 0.17 0.16 107.16
On 2026-04-17		 106.76
On 2026-04-21		 -0.37 106.70
As of Wednesday, April 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

276.29 -10.44 -3.64 12,718,353
KO

The Coca-Cola Company

74.63 -0.07 -0.09 9,301,837
PFE

Pfizer Inc.

26.80 -0.51 -1.87 34,661,690
VZ

Verizon Communications Inc.

45.98 -0.29 -0.63 21,821,975
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,490.03 +340.65 +0.69 421,332,070
DJTA

Dow Jones Transportation Average

21,923.11 -2,010.03 -8.40 152,206,594
SPX

S&P 500 Index

7,137.90 +73.89 +1.05
OEX

S&P 100 Index

3,512.05 +48.59 +1.40
NDX

NASDAQ 100 Index

26,937.27 +457.80 +1.73
NYA

NYSE Composite Index

23,001.78 +49.81 +0.22
XAX

NYSE AMEX Composite Index

8,818.16 +112.25 +1.29
RUI

RUSSELL 1000 Index

3,892.21 +37.36 +0.97
RUT

Russell 2000 Index

2,785.38 +20.41 +0.74
RUA

Russell 3000 Index

4,062.12 +38.55 +0.96
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 -0.36 -1.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.11 -0.55 -2.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.95 -4.29
 
Recent
Ticker Last Chg %Chg Volume
GVI

iShares Intermediate Government/Credit Bond ETF

106.85 +0.08 +0.07 140,441