GVI: iShares Intermediate Government/Credit Bond ETF

As of Friday, September 18th, 2026

$ 103.81

-0.23 -0.22%

Open: 103.83
High: 103.84
Low: 103.78
Volume: 217,344
Previous Close on Thursday, September 17th, 2026

$ 104.04

+0.28 +0.27%

Open: 103.98
High: 104.06
Low: 103.96
Volume: 13,046

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 103.83 103.84 103.78 103.81 217,344 -0.23 -0.22
2026-09-17 103.98 104.06 103.96 104.04 13,046 +0.28 +0.27
2026-09-16 104.01 104.12 103.73 103.76 162,941 -0.07 -0.06
2026-09-15 103.81 103.89 103.80 103.83 78,092 -0.09 -0.08
2026-09-14 103.93 104.05 103.81 103.91 11,123 -0.06 -0.06
2026-09-11 104.11 104.15 103.93 103.97 207,315 -0.11 -0.11
2026-09-10 104.29 104.29 104.04 104.08 73,341 -0.49 -0.47
2026-09-09 104.60 104.67 104.51 104.57 63,714 -0.16 -0.15
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 104.12
On 2026-09-16		 103.73
On 2026-09-16		 -0.17 -0.16 104.12
On 2026-09-16		 103.78
On 2026-09-18		 -0.33 103.87
10D 104.81
On 2026-09-04		 103.73
On 2026-09-16		 -0.96 -0.91 104.81
On 2026-09-04		 103.73
On 2026-09-16		 -1.03 104.14
20D 105.63
On 2026-08-25		 103.73
On 2026-09-16		 -1.60 -1.51 105.63
On 2026-08-25		 103.73
On 2026-09-16		 -1.79 104.66
WTD 104.12
On 2026-09-16		 103.73
On 2026-09-16		 -0.17 -0.16 104.12
On 2026-09-16		 103.78
On 2026-09-18		 -0.33 103.87
MTD 104.93
On 2026-09-03		 103.73
On 2026-09-16		 -1.36 -1.29 104.93
On 2026-09-03		 103.73
On 2026-09-16		 -1.14 104.27
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
SPYG

SPDR Portfolio S&P 500 Growth ETF

121.47 +0.68 +0.56 1,316,202
VTRS

Viatris Inc.

16.95 -0.18 -1.05 15,642,229
GVI

iShares Intermediate Government/Credit Bond ETF

103.81 -0.23 -0.22 217,344