GVI: iShares Intermediate Government/Credit Bond ETF

As of Friday, August 28th, 2026

$ 105.20

-0.30 -0.28%

Open: 105.46
High: 105.53
Low: 105.17
Volume: 99,629
Previous Close on Thursday, August 27th, 2026

$ 105.49

-0.02 -0.02%

Open: 105.51
High: 105.57
Low: 105.46
Volume: 50,089

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-28 105.46 105.53 105.17 105.20 99,629 -0.30 -0.28
2026-08-27 105.51 105.57 105.46 105.49 50,089 -0.02 -0.02
2026-08-26 105.56 105.56 105.48 105.51 61,844 -0.10 -0.09
2026-08-25 105.48 105.63 105.48 105.61 405,528 +0.27 +0.26
2026-08-24 105.36 105.40 105.34 105.34 63,568 +0.05 +0.05
2026-08-21 105.31 105.38 105.26 105.29 79,977 -0.11 -0.10
2026-08-20 105.30 105.44 105.30 105.40 87,256 -0.16 -0.15
2026-08-19 105.51 105.57 105.42 105.56 69,521 +0.20 +0.19
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 105.63
On 2026-08-25		 105.17
On 2026-08-28		 -0.10 -0.09 105.63
On 2026-08-25		 105.17
On 2026-08-28		 -0.43 105.43
10D 105.63
On 2026-08-25		 105.17
On 2026-08-28		 -0.23 -0.21 105.63
On 2026-08-25		 105.17
On 2026-08-28		 -0.43 105.41
20D 105.66
On 2026-08-13		 105.08
On 2026-08-03		 -0.10 -0.09 105.66
On 2026-08-13		 105.17
On 2026-08-28		 -0.46 105.37
WTD 105.63
On 2026-08-25		 105.17
On 2026-08-28		 -0.10 -0.09 105.63
On 2026-08-25		 105.17
On 2026-08-28		 -0.43 105.43
MTD 105.66
On 2026-08-13		 105.08
On 2026-08-03		 -0.10 -0.09 105.66
On 2026-08-13		 105.17
On 2026-08-28		 -0.46 105.37
As of Friday, August 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.58 -0.15 -0.04 2,534,667
KO

The Coca-Cola Company

89.66 +0.60 +0.67 9,880,573
PFE

Pfizer Inc.

27.96 -0.06 -0.21 27,165,727
VZ

Verizon Communications Inc.

50.10 +0.67 +1.36 15,789,641
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,559.99 -9.45 -0.02 507,511,504
DJTA

Dow Jones Transportation Average

21,378.75 -61.52 -0.29 40,025,430
SPX

S&P 500 Index

7,711.76 -19.23 -0.25
OEX

S&P 100 Index

3,812.21 +0.47 +0.01
NDX

NASDAQ 100 Index

29,433.43 -208.13 -0.70
NYA

NYSE Composite Index

24,585.18 -63.85 -0.26
XAX

NYSE AMEX Composite Index

8,798.40 -144.61 -1.62
RUI

RUSSELL 1000 Index

4,201.01 -13.61 -0.32
RUT

Russell 2000 Index

2,972.37 -41.97 -1.39
RUA

Russell 3000 Index

4,383.34 -16.18 -0.37
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.16 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.30 -0.06 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.48 -0.08 -0.46
 
Recent
Ticker Last Chg %Chg Volume
GVI

iShares Intermediate Government/Credit Bond ETF

105.20 -0.30 -0.28 99,629