GVI: iShares Intermediate Government/Credit Bond ETF

As of Thursday, June 18th, 2026

$ 105.89

+0.21 +0.19%

Open: 105.89
High: 106.03
Low: 105.87
Volume: 71,607
Previous Close on Wednesday, June 17th, 2026

$ 105.68

-0.41 -0.39%

Open: 106.04
High: 106.11
Low: 105.66
Volume: 108,309

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 105.89 106.03 105.87 105.89 71,607 +0.21 +0.19
2026-06-17 106.04 106.11 105.66 105.68 108,309 -0.41 -0.39
2026-06-16 106.01 106.15 106.01 106.09 87,615 +0.10 +0.09
2026-06-15 106.04 106.11 105.99 106.00 57,123 +0.07 +0.07
2026-06-12 105.85 105.97 105.82 105.93 81,688 -0.08 -0.07
2026-06-11 105.70 106.03 105.62 106.00 155,557 +0.38 +0.36
2026-06-10 105.71 105.71 105.58 105.62 126,873 -0.01 -0.01
2026-06-09 105.57 105.68 105.55 105.63 100,595 +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 106.15
On 2026-06-16		 105.66
On 2026-06-17		 -0.12 -0.11 106.15
On 2026-06-16		 105.66
On 2026-06-17		 -0.46 105.92
10D 106.15
On 2026-06-16		 105.47
On 2026-06-05		 0.06 0.05 106.15
On 2026-06-16		 105.66
On 2026-06-17		 -0.46 105.78
20D 106.38
On 2026-05-29		 105.47
On 2026-06-05		 0.07 0.06 106.38
On 2026-05-29		 105.47
On 2026-06-05		 -0.86 105.87
WTD 106.15
On 2026-06-16		 105.66
On 2026-06-17		 -0.04 -0.04 106.15
On 2026-06-16		 105.66
On 2026-06-17		 -0.46 105.91
MTD 106.15
On 2026-06-16		 105.47
On 2026-06-05		 -0.40 -0.37 105.98
On 2026-06-02		 105.47
On 2026-06-05		 -0.49 105.79
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,743,428
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,851,916
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,407,154
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,298,356
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
FCNCA

First Citizens BancShares Inc.

2,071.62 -18.20 -0.87 199,233
BRO

Brown & Brown Inc.

59.10 +0.06 +0.10 5,702,945
GVI

iShares Intermediate Government/Credit Bond ETF

105.89 +0.21 +0.19 71,607