GVI: iShares Intermediate Government/Credit Bond ETF

As of Friday, July 25th, 2025

$ 106.34

+0.14 +0.13%

Open: 106.24
High: 106.34
Low: 106.19
Volume: 68,733
Previous Close on Thursday, July 24th, 2025

$ 106.20

-0.11 -0.10%

Open: 106.16
High: 106.24
Low: 106.12
Volume: 115,957
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-25 106.24 106.34 106.19 106.34 68,733 +0.14 +0.13
2025-07-24 106.16 106.24 106.12 106.20 115,957 -0.11 -0.10
2025-07-23 106.33 106.40 106.27 106.31 97,464 -0.16 -0.15
2025-07-22 106.40 106.48 106.37 106.47 139,038 +0.13 +0.12
2025-07-21 106.40 106.40 106.30 106.34 89,442 +0.16 +0.15
2025-07-18 106.18 106.20 106.12 106.18 66,382 +0.17 +0.16
2025-07-17 105.98 106.05 105.94 106.01 83,276 +0.03 +0.03
2025-07-16 105.93 106.01 105.85 105.98 256,533 +0.18 +0.17

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 106.48
On 2025-07-22
106.12
On 2025-07-24
0.16 0.15 106.48
On 2025-07-22
106.12
On 2025-07-24
-0.34 106.33
10D 106.48
On 2025-07-22
105.76
On 2025-07-15
0.34 0.32 106.48
On 2025-07-22
106.12
On 2025-07-24
-0.34 106.16
20D 106.84
On 2025-06-30
105.76
On 2025-07-15
-0.41 -0.38 106.84
On 2025-06-30
105.76
On 2025-07-15
-1.01 106.21
WTD 106.48
On 2025-07-22
106.12
On 2025-07-24
0.16 0.15 106.48
On 2025-07-22
106.12
On 2025-07-24
-0.34 106.33
MTD 106.50
On 2025-07-01
105.76
On 2025-07-15
-0.45 -0.42 106.50
On 2025-07-01
105.76
On 2025-07-15
-0.69 106.15
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
FIZZ

National Beverage Corp.

46.84 -0.13 -0.28 138,751
EZPW

EZCORP Inc.

13.39 -0.11 -0.81 392,530
GVI

iShares Intermediate Government/Credit Bond ETF

106.34 +0.14 +0.13 68,733