GVI: iShares Intermediate Government/Credit Bond ETF

As of Friday, April 10th, 2026

$ 106.61

-0.11 -0.10%

Open: 106.66
High: 106.73
Low: 106.59
Volume: 90,647
Previous Close on Thursday, April 9th, 2026

$ 106.71

+0.04 +0.04%

Open: 106.70
High: 106.80
Low: 106.55
Volume: 52,058

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 106.66 106.73 106.59 106.61 90,647 -0.11 -0.10
2026-04-09 106.70 106.80 106.55 106.71 52,058 +0.04 +0.04
2026-04-08 106.86 106.86 106.61 106.67 233,978 +0.17 +0.15
2026-04-07 106.40 106.53 106.18 106.51 22,677 +0.18 +0.17
2026-04-06 106.38 106.44 106.29 106.33 130,698 -0.16 -0.15
2026-04-02 106.27 106.56 106.27 106.49 100,513 +0.14 +0.13
2026-04-01 106.35 106.47 106.31 106.35 101,981 -0.33 -0.31
2026-03-31 106.65 106.79 106.60 106.68 165,291 +0.19 +0.17
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 106.86
On 2026-04-08		 106.18
On 2026-04-07		 0.12 0.11 106.86
On 2026-04-08		 106.55
On 2026-04-09		 -0.29 106.56
10D 106.86
On 2026-04-08		 105.92
On 2026-03-27		 0.57 0.53 106.79
On 2026-03-31		 106.18
On 2026-04-07		 -0.58 106.50
20D 107.09
On 2026-03-17		 105.92
On 2026-03-27		 -0.06 -0.05 107.09
On 2026-03-17		 105.92
On 2026-03-27		 -1.09 106.52
WTD 106.86
On 2026-04-08		 106.18
On 2026-04-07		 0.12 0.11 106.86
On 2026-04-08		 106.55
On 2026-04-09		 -0.29 106.56
MTD 106.86
On 2026-04-08		 106.18
On 2026-04-07		 -0.08 -0.07 106.56
On 2026-04-02		 106.18
On 2026-04-07		 -0.36 106.52
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
GVI

iShares Intermediate Government/Credit Bond ETF

106.61 -0.11 -0.10 90,647