GVI: iShares Intermediate Government/Credit Bond ETF

As of Monday, March 23rd, 2026

$ 106.48

+0.28 +0.26%

Open: 106.36
High: 106.60
Low: 106.23
Volume: 260,771
Previous Close on Friday, March 20th, 2026

$ 106.20

-0.51 -0.48%

Open: 106.42
High: 106.49
Low: 106.19
Volume: 135,738

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-23 106.36 106.60 106.23 106.48 260,771 +0.28 +0.26
2026-03-20 106.42 106.49 106.19 106.20 135,738 -0.51 -0.48
2026-03-19 106.47 106.80 106.47 106.71 135,851 +0.01 +0.01
2026-03-18 106.90 106.99 106.70 106.70 130,048 -0.32 -0.30
2026-03-17 106.98 107.09 106.98 107.02 352,626 +0.10 +0.09
2026-03-16 106.91 106.96 106.82 106.92 97,615 +0.30 +0.28
2026-03-13 106.84 106.89 106.62 106.62 343,795 -0.04 -0.04
2026-03-12 106.96 106.97 106.61 106.66 546,185 -0.37 -0.35
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 107.09
On 2026-03-17		 106.19
On 2026-03-20		 -0.44 -0.41 107.09
On 2026-03-17		 106.19
On 2026-03-20		 -0.84 106.62
10D 107.51
On 2026-03-10		 106.19
On 2026-03-20		 -1.00 -0.93 107.51
On 2026-03-10		 106.19
On 2026-03-20		 -1.23 106.76
20D 108.34
On 2026-02-27		 106.19
On 2026-03-20		 -1.59 -1.47 108.34
On 2026-02-27		 106.19
On 2026-03-20		 -1.98 107.24
WTD 106.60
On 2026-03-23		 106.23
On 2026-03-23		 0.28 0.26 -- -- -- 106.48
MTD 107.77
On 2026-03-02		 106.19
On 2026-03-20		 -1.81 -1.67 107.77
On 2026-03-02		 106.19
On 2026-03-20		 -1.47 107.03
As of Monday, March 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 +4.75 +1.66 6,456,842
KO

The Coca-Cola Company

75.11 +0.36 +0.48 15,048,626
PFE

Pfizer Inc.

26.77 -0.20 -0.74 38,959,737
VZ

Verizon Communications Inc.

50.58 +0.60 +1.20 26,284,893
VIX

CBOE Volatility Index

26.15 -0.63 -2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,208.47 +631.00 +1.38 530,176,841
DJTA

Dow Jones Transportation Average

18,085.77 +236.76 +1.33 167,688,021
SPX

S&P 500 Index

6,581.00 +74.52 +1.15
OEX

S&P 100 Index

3,218.11 +36.33 +1.14
NDX

NASDAQ 100 Index

24,188.59 +290.44 +1.22
NYA

NYSE Composite Index

21,910.77 +294.04 +1.36
XAX

NYSE AMEX Composite Index

8,468.34 +43.72 +0.52
RUI

RUSSELL 1000 Index

3,591.74 +42.91 +1.21
RUT

Russell 2000 Index

2,494.23 +55.78 +2.29
RUA

Russell 3000 Index

3,743.28 +46.51 +1.26
VIX

CBOE Volatility Index

26.15 -0.63 -2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.52 -0.32 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.94 -1.41 -4.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.10 -1.33 -4.85
 
Recent
Ticker Last Chg %Chg Volume
GVI

iShares Intermediate Government/Credit Bond ETF

106.48 +0.28 +0.26 260,771