GVI: iShares Intermediate Government/Credit Bond ETF

As of Friday, May 30th, 2025

$ 105.79

-- 0 0%

Open: 105.79
High: 105.79
Low: 105.79
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 105.79

+0.18 +0.17%

Open: 105.78
High: 105.87
Low: 105.72
Volume: 149,545

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 105.78 105.87 105.72 105.79 149,545 +0.18 +0.17
2025-05-28 105.58 105.65 105.53 105.61 119,242 -0.14 -0.13
2025-05-27 105.59 105.77 105.58 105.75 90,574 +0.26 +0.25
2025-05-23 105.55 105.61 105.47 105.49 93,824 +0.11 +0.10
2025-05-22 105.25 105.43 105.18 105.38 201,817 +0.19 +0.18
2025-05-21 105.35 105.39 105.15 105.19 83,470 -0.34 -0.32
2025-05-20 105.51 105.58 105.40 105.53 216,076 +0.01 +0.01
2025-05-19 105.22 105.56 105.22 105.52 77,702 0.00 0.00
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 105.87
On 2025-05-29		 105.18
On 2025-05-22		 0.60 0.57 105.77
On 2025-05-27		 105.53
On 2025-05-28		 -0.23 105.60
10D 105.87
On 2025-05-29		 105.15
On 2025-05-21		 0.71 0.68 105.75
On 2025-05-16		 105.15
On 2025-05-21		 -0.57 105.52
20D 106.46
On 2025-05-01		 105.05
On 2025-05-14		 -0.78 -0.73 106.46
On 2025-05-01		 105.05
On 2025-05-14		 -1.32 105.55
WTD 105.87
On 2025-05-29		 105.53
On 2025-05-28		 0.30 0.28 105.77
On 2025-05-27		 105.53
On 2025-05-28		 -0.23 105.72
MTD 106.46
On 2025-05-01		 105.05
On 2025-05-14		 -0.78 -0.73 106.46
On 2025-05-01		 105.05
On 2025-05-14		 -1.32 105.55
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.60 -0.56 -0.23 1,353,608
KO

The Coca-Cola Company

71.87 +0.38 +0.53 3,396,336
PFE

Pfizer Inc.

23.52 +0.07 +0.30 8,898,254
VZ

Verizon Communications Inc.

43.85 +0.52 +1.20 3,632,915
VIX

CBOE Volatility Index

19.38 +0.20 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,143.83 -71.90 -0.17 204,268,616
DJTA

Dow Jones Transportation Average

14,634.18 -111.20 -0.75 48,585,930
SPX

S&P 500 Index

5,890.23 -21.94 -0.37
OEX

S&P 100 Index

2,874.74 -10.86 -0.38
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,269.40 -94.55 -0.44
NYA

NYSE Composite Index

19,711.37 -32.48 -0.16
XAX

NYSE AMEX Composite Index

5,185.24 -26.88 -0.52
RUI

RUSSELL 1000 Index

3,223.55 -12.01 -0.37
RUT

Russell 2000 Index

2,066.39 -8.39 -0.40
RUA

Russell 3000 Index

3,347.82 -12.53 -0.37
VIX

CBOE Volatility Index

19.38 +0.20 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.25 +0.15 +0.65
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 +0.21 +0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 +0.19 +0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,833.72 -28.34 -0.29
 
Recent
Ticker Last Chg %Chg Volume
GVI

iShares Intermediate Government/Credit Bond ETF

105.79 0.00 0.00