GVI: iShares Intermediate Government/Credit Bond ETF

As of Friday, November 28th, 2025

$ 107.93

-0.11 -0.10%

Open: 108.07
High: 108.07
Low: 107.89
Volume: 52,016
Previous Close on Wednesday, November 26th, 2025

$ 108.04

+0.08 +0.07%

Open: 107.95
High: 108.05
Low: 107.85
Volume: 85,167

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-28 108.07 108.07 107.89 107.93 52,016 -0.11 -0.10
2025-11-26 107.95 108.05 107.85 108.04 85,167 +0.08 +0.07
2025-11-25 107.79 108.03 107.79 107.96 217,213 +0.17 +0.16
2025-11-24 107.72 107.84 107.72 107.79 108,813 +0.10 +0.09
2025-11-21 107.72 107.74 107.61 107.69 103,354 +0.15 +0.14
2025-11-20 107.44 107.57 107.44 107.54 15,945 +0.13 +0.12
2025-11-19 107.45 107.52 107.36 107.41 3,188 -0.01 0.00
2025-11-18 107.42 107.51 107.34 107.42 0 +0.11 +0.10
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 108.07
On 2025-11-28		 107.61
On 2025-11-21		 0.39 0.36 107.74
On 2025-11-21		 107.74
On 2025-11-21		 0.00 107.88
10D 108.07
On 2025-11-28		 107.23
On 2025-11-14		 0.59 0.55 107.49
On 2025-11-14		 107.26
On 2025-11-17		 -0.21 107.63
20D 108.07
On 2025-11-28		 107.04
On 2025-11-05		 0.36 0.33 107.66
On 2025-10-31		 107.04
On 2025-11-05		 -0.57 107.50
WTD 108.07
On 2025-11-28		 107.72
On 2025-11-24		 0.24 0.22 107.84
On 2025-11-24		 107.84
On 2025-11-24		 0.00 107.93
MTD 108.07
On 2025-11-28		 107.04
On 2025-11-05		 0.34 0.32 107.54
On 2025-11-11		 107.23
On 2025-11-14		 -0.29 107.50
As of Friday, November 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.45 +1.83 +0.62 1,373,418
KO

The Coca-Cola Company

73.12 +0.24 +0.33 6,856,353
PFE

Pfizer Inc.

25.74 +0.03 +0.12 20,905,476
VZ

Verizon Communications Inc.

41.11 +0.23 +0.56 9,913,055
VIX

CBOE Volatility Index

16.35 -0.79 -4.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,716.42 +289.30 +0.61 266,775,097
DJTA

Dow Jones Transportation Average

16,585.81 +54.69 +0.33 67,906,410
SPX

S&P 500 Index

6,849.09 +36.48 +0.54
OEX

S&P 100 Index

3,438.87 +17.43 +0.51
NDX

NASDAQ 100 Index

25,434.89 +197.95 +0.78
NYA

NYSE Composite Index

21,824.67 +111.54 +0.51
XAX

NYSE AMEX Composite Index

7,469.97 +65.91 +0.89
RUI

RUSSELL 1000 Index

3,736.93 +20.75 +0.56
RUT

Russell 2000 Index

2,500.43 +14.32 +0.58
RUA

Russell 3000 Index

3,888.11 +21.61 +0.56
VIX

CBOE Volatility Index

16.35 -0.79 -4.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.21 -0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 -0.34 -1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.64 -0.36 -1.80
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,868.85 +71.22 +0.60
 
Recent
Ticker Last Chg %Chg Volume
GVI

iShares Intermediate Government/Credit Bond ETF

107.93 -0.11 -0.10 52,016