GVI: iShares Intermediate Government/Credit Bond ETF

As of Friday, May 29th, 2026

$ 106.28

+0.10 +0.09%

Open: 106.36
High: 106.38
Low: 106.26
Volume: 11,601
Previous Close on Thursday, May 28th, 2026

$ 106.18

+0.09 +0.08%

Open: 106.17
High: 106.30
Low: 106.08
Volume: 131,012

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 106.36 106.38 106.26 106.28 116,009 +0.10 +0.09
2026-05-28 106.17 106.30 106.08 106.18 131,012 +0.09 +0.08
2026-05-27 106.17 106.18 106.08 106.09 13,869 +0.01 +0.01
2026-05-26 106.02 106.12 105.97 106.08 105,532 +0.23 +0.22
2026-05-22 105.87 105.97 105.71 105.85 107,773 +0.02 +0.02
2026-05-21 105.58 105.85 105.56 105.83 209,071 +0.01 +0.01
2026-05-20 105.52 105.88 105.45 105.82 163,724 +0.38 +0.36
2026-05-19 105.47 105.53 105.34 105.45 187,053 -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 106.38
On 2026-05-29		 105.71
On 2026-05-22		 0.45 0.43 105.97
On 2026-05-22		 105.97
On 2026-05-22		 0.00 106.10
10D 106.38
On 2026-05-29		 105.34
On 2026-05-19		 0.26 0.24 105.81
On 2026-05-18		 105.34
On 2026-05-19		 -0.44 105.89
20D 106.57
On 2026-05-07		 105.34
On 2026-05-19		 -0.24 -0.23 106.57
On 2026-05-07		 105.34
On 2026-05-19		 -1.15 106.05
WTD 106.38
On 2026-05-29		 105.97
On 2026-05-26		 0.43 0.41 106.12
On 2026-05-26		 106.12
On 2026-05-26		 0.00 106.16
MTD 106.57
On 2026-05-07		 105.34
On 2026-05-19		 -0.24 -0.23 106.57
On 2026-05-07		 105.34
On 2026-05-19		 -1.15 106.05
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
XLRE

Real Estate Select Sector SPDR Fund

43.99 -0.42 -0.95 6,538,086
GVI

iShares Intermediate Government/Credit Bond ETF

106.28 +0.10 +0.09 11,601