GVI: iShares Intermediate Government/Credit Bond ETF
$ 105.08 |
|
-0.17 -0.16% |
Open: | 105.32 |
High: | 105.32 |
Low: | 105.05 |
Volume: | 411,982 |
$ 105.25
-0.05 -0.04%
Open: | 105.43 |
High: | 105.43 |
Low: | 105.22 |
Volume: | 78,353 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-05-14 | 105.32 | 105.32 | 105.05 | 105.08 | 411,982 | -0.17 | -0.16 |
2025-05-13 | 105.43 | 105.43 | 105.22 | 105.25 | 78,353 | -0.05 | -0.04 |
2025-05-12 | 105.30 | 105.38 | 105.21 | 105.30 | 51,441 | -0.26 | -0.25 |
2025-05-09 | 105.82 | 105.82 | 105.56 | 105.56 | 76,817 | +0.07 | +0.07 |
2025-05-08 | 105.85 | 105.89 | 105.49 | 105.49 | 93,524 | -0.39 | -0.37 |
2025-05-07 | 105.83 | 105.97 | 105.81 | 105.88 | 218,279 | +0.02 | +0.02 |
2025-05-06 | 105.74 | 105.87 | 105.64 | 105.86 | 80,342 | +0.16 | +0.15 |
2025-05-05 | 105.74 | 105.74 | 105.56 | 105.70 | 131,208 | +0.01 | +0.01 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 105.89 On 2025-05-08 |
105.05 On 2025-05-14 |
-0.80 | -0.76 | 105.89 On 2025-05-08 |
105.05 On 2025-05-14 |
-0.79 | 105.34 |
10D | 106.46 On 2025-05-01 |
105.05 On 2025-05-14 |
-1.49 | -1.40 | 106.46 On 2025-05-01 |
105.05 On 2025-05-14 |
-1.32 | 105.58 |
20D | 106.69 On 2025-04-30 |
105.05 On 2025-05-14 |
-0.46 | -0.44 | 106.69 On 2025-04-30 |
105.05 On 2025-05-14 |
-1.54 | 105.77 |
WTD | 105.43 On 2025-05-13 |
105.05 On 2025-05-14 |
-0.48 | -0.45 | 105.43 On 2025-05-13 |
105.05 On 2025-05-14 |
-0.36 | 105.21 |
MTD | 106.46 On 2025-05-01 |
105.05 On 2025-05-14 |
-1.49 | -1.40 | 106.46 On 2025-05-01 |
105.05 On 2025-05-14 |
-1.32 | 105.58 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,051.06 | -89.37 | -0.21 | 655,315,886 |
DJTA
Dow Jones Transportation Average |
15,035.33 | -24.35 | -0.16 | 186,393,162 |
SPX
S&P 500 Index |
5,892.58 | +6.03 | +0.10 | |
OEX
S&P 100 Index |
2,869.57 | +11.07 | +0.39 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,319.21 | +121.51 | +0.57 | |
NYA
NYSE Composite Index |
19,628.46 | -94.91 | -0.48 | |
XAX
NYSE AMEX Composite Index |
5,162.57 | -52.73 | -1.01 | |
RUI
RUSSELL 1000 Index |
3,228.30 | +2.81 | +0.09 | |
RUT
Russell 2000 Index |
2,083.80 | -18.54 | -0.88 | |
RUA
Russell 3000 Index |
3,353.75 | +1.50 | +0.04 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
18.62 | +0.40 | +2.20 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.31 | +0.19 | +0.86 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.83 | +0.38 | +1.77 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.58 | +0.49 | +2.44 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,775.53 | +19.82 | +0.20 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
GVI
iShares Intermediate Government/Credit Bond ETF |
105.08 | -0.17 | -0.16 | 411,982 |