GVI: iShares Intermediate Government/Credit Bond ETF

As of Friday, January 2nd, 2026

$ 107.31

-0.04 -0.03%

Open: 107.39
High: 107.39
Low: 107.29
Volume: 104,072
Previous Close on Wednesday, December 31st, 2025

$ 107.35

-0.14 -0.13%

Open: 107.33
High: 107.47
Low: 107.33
Volume: 123,488

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 107.39 107.39 107.29 107.31 104,072 -0.04 -0.03
2025-12-31 107.33 107.47 107.33 107.35 123,488 -0.14 -0.13
2025-12-30 107.48 107.52 107.42 107.49 197,261 -0.04 -0.03
2025-12-29 107.52 107.54 107.42 107.52 62,623 +0.15 +0.14
2025-12-26 107.35 107.42 107.33 107.37 217,658 +0.01 +0.01
2025-12-24 107.27 107.36 107.20 107.36 494,435 +0.21 +0.20
2025-12-23 107.01 107.19 107.01 107.15 403,353 -0.06 -0.06
2025-12-22 107.25 107.25 107.18 107.21 471,158 -0.04 -0.03
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 107.54
On 2025-12-29		 107.29
On 2026-01-02		 -0.05 -0.04 107.54
On 2025-12-29		 107.29
On 2026-01-02		 -0.23 107.41
10D 107.72
On 2025-12-18		 107.01
On 2025-12-23		 -0.22 -0.20 107.72
On 2025-12-18		 107.01
On 2025-12-23		 -0.65 107.37
20D 107.72
On 2025-12-18		 107.01
On 2025-12-23		 -0.31 -0.29 107.72
On 2025-12-18		 107.01
On 2025-12-23		 -0.65 107.38
WTD 107.39
On 2026-01-02		 107.29
On 2026-01-02		 -0.04 -0.03 -- -- -- 107.31
MTD 107.39
On 2026-01-02		 107.29
On 2026-01-02		 -0.04 -0.03 -- -- -- 107.31
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
JBLU

JetBlue Airways Corporation

4.59 +0.04 +0.88 12,435,044
IBKR

Interactive Brokers Group Inc.

67.23 +2.92 +4.54 4,879,801
SPLV

Invesco S&P 500 Low Volatility ETF

71.21 -0.21 -0.29 4,675,299
XBI

SPDR S&P Biotech ETF

121.52 -0.41 -0.34 8,733,126
GVI

iShares Intermediate Government/Credit Bond ETF

107.31 -0.04 -0.03 104,072