GVI: iShares Intermediate Government/Credit Bond ETF

As of Friday, August 7th, 2026

$ 105.42

+0.18 +0.17%

Open: 105.49
High: 105.49
Low: 105.34
Volume: 132,918
Previous Close on Thursday, August 6th, 2026

$ 105.24

-0.19 -0.18%

Open: 105.35
High: 105.35
Low: 105.20
Volume: 101,139

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 105.49 105.49 105.34 105.42 132,918 +0.18 +0.17
2026-08-06 105.35 105.35 105.20 105.24 101,139 -0.19 -0.18
2026-08-05 105.41 105.45 105.33 105.43 78,881 +0.05 +0.04
2026-08-04 105.32 105.41 105.32 105.39 91,699 +0.25 +0.23
2026-08-03 105.11 105.14 105.08 105.14 88,358 -0.16 -0.15
2026-07-31 105.37 105.37 105.21 105.30 103,985 -0.17 -0.16
2026-07-30 105.41 105.51 105.41 105.47 237,218 +0.08 +0.07
2026-07-29 105.42 105.56 105.25 105.39 133,928 -0.10 -0.09
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 105.49
On 2026-08-07		 105.08
On 2026-08-03		 0.13 0.12 105.45
On 2026-08-05		 105.20
On 2026-08-06		 -0.24 105.32
10D 105.56
On 2026-07-29		 105.08
On 2026-08-03		 0.22 0.20 105.56
On 2026-07-29		 105.08
On 2026-08-03		 -0.46 105.35
20D 105.84
On 2026-07-17		 105.00
On 2026-07-23		 -0.08 -0.08 105.84
On 2026-07-17		 105.00
On 2026-07-23		 -0.79 105.39
WTD 105.49
On 2026-08-07		 105.08
On 2026-08-03		 0.13 0.12 105.45
On 2026-08-05		 105.20
On 2026-08-06		 -0.24 105.32
MTD 105.49
On 2026-08-07		 105.08
On 2026-08-03		 0.13 0.12 105.45
On 2026-08-05		 105.20
On 2026-08-06		 -0.24 105.32
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
GVI

iShares Intermediate Government/Credit Bond ETF

105.42 +0.18 +0.17 132,918