GVI: iShares Intermediate Government/Credit Bond ETF

As of Thursday, May 8th, 2025

$ 105.49

-0.39 -0.37%

Open: 105.85
High: 105.89
Low: 105.49
Volume: 93,524
Previous Close on Wednesday, May 7th, 2025

$ 105.88

+0.02 +0.02%

Open: 105.83
High: 105.97
Low: 105.81
Volume: 218,279

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 105.85 105.89 105.49 105.49 93,524 -0.39 -0.37
2025-05-07 105.83 105.97 105.81 105.88 218,279 +0.02 +0.02
2025-05-06 105.74 105.87 105.64 105.86 80,342 +0.16 +0.15
2025-05-05 105.74 105.74 105.56 105.70 131,208 +0.01 +0.01
2025-05-02 105.87 105.90 105.61 105.69 59,610 -0.32 -0.30
2025-05-01 106.28 106.46 105.98 106.01 114,915 -0.56 -0.53
2025-04-30 106.51 106.69 106.46 106.57 73,696 +0.08 +0.08
2025-04-29 106.32 106.54 106.32 106.49 79,439 +0.12 +0.11
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 105.97
On 2025-05-07		 105.49
On 2025-05-08		 -0.52 -0.49 105.97
On 2025-05-07		 105.49
On 2025-05-08		 -0.45 105.72
10D 106.69
On 2025-04-30		 105.49
On 2025-05-08		 -0.41 -0.39 106.69
On 2025-04-30		 105.49
On 2025-05-08		 -1.12 106.02
20D 106.69
On 2025-04-30		 104.44
On 2025-04-11		 0.15 0.14 106.69
On 2025-04-30		 105.49
On 2025-05-08		 -1.12 105.75
WTD 105.97
On 2025-05-07		 105.49
On 2025-05-08		 -0.20 -0.19 105.97
On 2025-05-07		 105.49
On 2025-05-08		 -0.45 105.73
MTD 106.46
On 2025-05-01		 105.49
On 2025-05-08		 -1.08 -1.01 106.46
On 2025-05-01		 105.49
On 2025-05-08		 -0.91 105.77
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
GVI

iShares Intermediate Government/Credit Bond ETF

105.49 -0.39 -0.37 93,524