GVI: iShares Intermediate Government/Credit Bond ETF

As of Thursday, September 18th, 2025

$ 107.54

-0.10 -0.09%

Open: 107.49
High: 107.58
Low: 107.44
Volume: 503,138
Previous Close on Wednesday, September 17th, 2025

$ 107.64

-0.17 -0.16%

Open: 107.84
High: 107.95
Low: 107.58
Volume: 1,375,972

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 107.49 107.58 107.44 107.54 503,138 -0.10 -0.09
2025-09-17 107.84 107.95 107.58 107.64 1,375,972 -0.17 -0.16
2025-09-16 107.74 107.82 107.71 107.81 65,322 +0.08 +0.07
2025-09-15 107.67 107.76 107.67 107.73 128,514 +0.12 +0.11
2025-09-12 107.59 107.62 107.51 107.61 103,413 -0.12 -0.11
2025-09-11 107.69 107.84 107.69 107.73 221,708 +0.09 +0.08
2025-09-10 107.64 107.71 107.62 107.64 120,918 +0.12 +0.11
2025-09-09 107.61 107.70 107.50 107.52 82,406 -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 107.95
On 2025-09-17		 107.44
On 2025-09-18		 -0.19 -0.17 107.95
On 2025-09-17		 107.44
On 2025-09-18		 -0.47 107.67
10D 107.95
On 2025-09-17		 107.44
On 2025-09-18		 0.25 0.23 107.95
On 2025-09-17		 107.44
On 2025-09-18		 -0.47 107.64
20D 107.95
On 2025-09-17		 106.59
On 2025-08-21		 0.71 0.67 107.32
On 2025-08-29		 106.71
On 2025-09-02		 -0.57 107.36
WTD 107.95
On 2025-09-17		 107.44
On 2025-09-18		 -0.07 -0.07 107.95
On 2025-09-17		 107.44
On 2025-09-18		 -0.47 107.68
MTD 107.95
On 2025-09-17		 106.71
On 2025-09-02		 0.23 0.21 107.95
On 2025-09-17		 107.44
On 2025-09-18		 -0.47 107.50
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
GVI

iShares Intermediate Government/Credit Bond ETF

107.54 -0.10 -0.09 503,138