GVI: iShares Intermediate Government/Credit Bond ETF

As of Wednesday, November 20th, 2024

$ 104.60

-0.09 -0.09%

Open: 104.64
High: 104.70
Low: 104.55
Volume: 74,531
Previous Close on Tuesday, November 19th, 2024

$ 104.69

+0.09 +0.09%

Open: 104.62
High: 104.74
Low: 104.62
Volume: 920,751

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 104.64 104.70 104.55 104.60 74,531 -0.09 -0.09
2024-11-19 104.62 104.74 104.62 104.69 920,751 +0.09 +0.09
2024-11-18 104.49 104.62 104.42 104.60 68,365 +0.12 +0.11
2024-11-15 104.36 104.61 104.19 104.48 127,359 +0.14 +0.13
2024-11-14 104.43 104.63 104.29 104.34 159,375 -0.16 -0.15
2024-11-13 104.58 104.73 104.42 104.50 207,482 +0.09 +0.08
2024-11-12 104.82 104.82 104.34 104.41 121,944 -0.30 -0.29
2024-11-11 104.59 104.76 104.59 104.71 63,820 -0.18 -0.17
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 104.74
On 2024-11-19		 104.19
On 2024-11-15		 0.11 0.10 104.63
On 2024-11-14		 104.19
On 2024-11-15		 -0.42 104.54
10D 105.06
On 2024-11-08		 104.19
On 2024-11-15		 0.18 0.17 105.06
On 2024-11-08		 104.19
On 2024-11-15		 -0.83 104.61
20D 105.64
On 2024-10-25		 104.19
On 2024-11-15		 -0.71 -0.67 105.64
On 2024-10-25		 104.19
On 2024-11-15		 -1.37 104.81
WTD 104.74
On 2024-11-19		 104.42
On 2024-11-18		 0.12 0.11 104.74
On 2024-11-19		 104.55
On 2024-11-20		 -0.19 104.63
MTD 105.09
On 2024-11-01		 104.19
On 2024-11-15		 -0.46 -0.44 105.09
On 2024-11-01		 104.19
On 2024-11-15		 -0.86 104.62
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
GVI

iShares Intermediate Government/Credit Bond ETF

104.60 -0.09 -0.09 74,531