GVI: iShares Intermediate Government/Credit Bond ETF

As of Thursday, March 28th, 2024

$ 103.98

-0.12 -0.12%

Open: 104.03
High: 104.07
Low: 103.96
Volume: 70,557
Previous Close on Wednesday, March 27th, 2024

$ 104.10

+0.26 +0.25%

Open: 103.87
High: 104.10
Low: 103.87
Volume: 152,930
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 104.03 104.07 103.96 103.98 70,557 -0.12 -0.12
2024-03-27 103.87 104.10 103.87 104.10 152,930 +0.26 +0.25
2024-03-26 103.88 103.88 103.75 103.84 84,611 +0.02 +0.02
2024-03-25 103.86 103.94 103.82 103.82 67,038 -0.13 -0.13
2024-03-22 104.00 104.00 103.94 103.95 62,009 +0.22 +0.21
2024-03-21 103.76 103.87 103.71 103.73 99,695 +0.04 +0.04
2024-03-20 103.61 103.76 103.49 103.69 100,258 +0.18 +0.17
2024-03-19 103.48 103.57 103.44 103.51 151,814 +0.18 +0.17

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 104.10
On 2024-03-27
103.75
On 2024-03-26
0.25 0.24 104.00
On 2024-03-22
103.75
On 2024-03-26
-0.24 103.94
10D 104.10
On 2024-03-27
103.24
On 2024-03-18
0.51 0.49 104.00
On 2024-03-22
103.75
On 2024-03-26
-0.24 103.73
20D 104.35
On 2024-03-08
103.24
On 2024-03-01
0.35 0.34 104.35
On 2024-03-08
103.24
On 2024-03-18
-1.06 103.80
WTD 104.10
On 2024-03-27
103.75
On 2024-03-26
0.03 0.03 103.94
On 2024-03-25
103.75
On 2024-03-26
-0.18 103.94
MTD 104.35
On 2024-03-08
103.24
On 2024-03-01
0.35 0.34 104.35
On 2024-03-08
103.24
On 2024-03-18
-1.06 103.80
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
GVI

iShares Intermediate Government/Credit Bond ETF

103.98 -0.12 -0.12 70,557