GVI: iShares Intermediate Government/Credit Bond ETF

As of Friday, July 19th, 2024

$ 104.47

B: 98.58 X 2
A: 110.49 X 2

-0.17 -0.16%

Open: 104.56
High: 104.56
Low: 104.46
Volume: 53,401
Previous Close on Thursday, July 18th, 2024

$ 104.64

-0.13 -0.12%

Open: 104.73
High: 104.76
Low: 104.62
Volume: 112,157
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-07-19 104.56 104.56 104.46 104.47 53,401 -0.17 -0.16
2024-07-18 104.73 104.76 104.62 104.64 112,157 -0.13 -0.12
2024-07-17 104.66 104.80 104.57 104.77 111,038 +0.06 +0.06
2024-07-16 104.59 104.74 104.55 104.71 75,655 +0.16 +0.15
2024-07-15 104.55 104.69 104.52 104.55 71,045 -0.12 -0.11
2024-07-12 104.62 104.67 104.49 104.67 73,791 +0.20 +0.19
2024-07-11 104.49 104.57 104.46 104.47 119,469 +0.40 +0.38
2024-07-10 104.06 104.12 104.00 104.07 168,415 +0.06 +0.06

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 104.80
On 2024-07-17
104.46
On 2024-07-19
-0.20 -0.19 104.80
On 2024-07-17
104.46
On 2024-07-19
-0.32 104.63
10D 104.80
On 2024-07-17
103.90
On 2024-07-09
0.39 0.37 104.80
On 2024-07-17
104.46
On 2024-07-19
-0.32 104.44
20D 104.80
On 2024-07-17
103.11
On 2024-07-01
0.57 0.55 104.09
On 2024-06-28
103.11
On 2024-07-01
-0.94 104.11
WTD 104.80
On 2024-07-17
104.46
On 2024-07-19
-0.20 -0.19 104.80
On 2024-07-17
104.46
On 2024-07-19
-0.32 104.63
MTD 104.80
On 2024-07-17
103.11
On 2024-07-01
0.74 0.71 104.80
On 2024-07-17
104.46
On 2024-07-19
-0.32 104.20
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
GVI

iShares Intermediate Government/Credit Bond ETF

104.47 -0.17 -0.16 53,401