GVI: iShares Intermediate Government/Credit Bond ETF

As of Friday, January 17th, 2025

$ 104.22

-- 0 0%

Open: 104.27
High: 104.33
Low: 104.21
Volume: 73,274
Previous Close on Thursday, January 16th, 2025

$ 104.22

+0.15 +0.14%

Open: 104.08
High: 104.32
Low: 104.00
Volume: 139,737

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 104.27 104.33 104.21 104.22 73,274 0.00 0.00
2025-01-16 104.08 104.32 104.00 104.22 139,737 +0.15 +0.14
2025-01-15 104.04 104.13 104.00 104.07 70,366 +0.55 +0.53
2025-01-14 103.53 103.57 103.48 103.52 191,102 +0.03 +0.03
2025-01-13 103.51 103.57 103.45 103.49 248,448 -0.08 -0.08
2025-01-10 103.73 103.81 103.51 103.57 327,921 -0.47 -0.45
2025-01-08 103.87 104.07 103.87 104.04 254,632 +0.15 +0.14
2025-01-07 104.04 104.10 103.85 103.89 137,589 -0.22 -0.21
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 104.33
On 2025-01-17		 103.45
On 2025-01-13		 0.65 0.63 103.57
On 2025-01-13		 103.57
On 2025-01-13		 0.00 103.90
10D 104.33
On 2025-01-17		 103.45
On 2025-01-13		 0.00 0.00 104.30
On 2025-01-03		 103.45
On 2025-01-13		 -0.81 103.93
20D 104.56
On 2024-12-18		 103.45
On 2025-01-13		 -0.56 -0.53 104.56
On 2024-12-18		 103.45
On 2025-01-13		 -1.06 103.99
WTD 104.33
On 2025-01-17		 103.45
On 2025-01-13		 0.65 0.63 103.57
On 2025-01-13		 103.57
On 2025-01-13		 0.00 103.90
MTD 104.35
On 2025-01-02		 103.45
On 2025-01-13		 -0.01 -0.01 104.35
On 2025-01-02		 103.45
On 2025-01-13		 -0.86 103.95
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
GVI

iShares Intermediate Government/Credit Bond ETF

104.22 0.00 0.00 73,274