GVI: iShares Intermediate Government/Credit Bond ETF

As of Friday, September 12th, 2025

$ 107.61

-0.12 -0.11%

Open: 107.59
High: 107.62
Low: 107.51
Volume: 103,413
Previous Close on Thursday, September 11th, 2025

$ 107.73

+0.09 +0.08%

Open: 107.69
High: 107.84
Low: 107.69
Volume: 221,708

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 107.59 107.62 107.51 107.61 103,413 -0.12 -0.11
2025-09-11 107.69 107.84 107.69 107.73 221,708 +0.09 +0.08
2025-09-10 107.64 107.71 107.62 107.64 120,918 +0.12 +0.11
2025-09-09 107.61 107.70 107.50 107.52 82,406 -0.12 -0.11
2025-09-08 107.73 107.73 107.60 107.64 66,372 +0.12 +0.11
2025-09-05 107.69 107.71 107.50 107.53 98,953 +0.24 +0.22
2025-09-04 107.18 107.29 107.12 107.29 119,776 +0.27 +0.25
2025-09-03 106.78 107.09 106.78 107.02 180,724 +0.15 +0.14
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 107.84
On 2025-09-11		 107.50
On 2025-09-09		 0.09 0.08 107.84
On 2025-09-11		 107.51
On 2025-09-12		 -0.31 107.63
10D 107.84
On 2025-09-11		 106.71
On 2025-09-02		 0.35 0.33 107.32
On 2025-08-29		 106.71
On 2025-09-02		 -0.57 107.41
20D 107.84
On 2025-09-11		 106.59
On 2025-08-21		 0.84 0.79 107.32
On 2025-08-29		 106.71
On 2025-09-02		 -0.57 107.17
WTD 107.84
On 2025-09-11		 107.50
On 2025-09-09		 0.09 0.08 107.84
On 2025-09-11		 107.51
On 2025-09-12		 -0.31 107.63
MTD 107.84
On 2025-09-11		 106.71
On 2025-09-02		 0.30 0.28 107.84
On 2025-09-11		 107.51
On 2025-09-12		 -0.31 107.43
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
XLY

Consumer Discretionary Select Sector SPDR Fund

238.63 +1.23 +0.52 4,501,246
AZZ

AZZ Inc.

117.25 -2.29 -1.92 195,287
EZPW

EZCORP Inc.

17.04 +0.05 +0.29 385,074
GVI

iShares Intermediate Government/Credit Bond ETF

107.61 -0.12 -0.11 103,413