GVI: iShares Intermediate Government/Credit Bond ETF

As of Tuesday, February 10th, 2026

$ 107.59

+0.17 +0.16%

Open: 107.61
High: 107.63
Low: 107.55
Volume: 102,794
Previous Close on Monday, February 9th, 2026

$ 107.42

+0.04 +0.04%

Open: 107.34
High: 107.43
Low: 107.34
Volume: 94,477

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 107.61 107.63 107.55 107.59 102,794 +0.17 +0.16
2026-02-09 107.34 107.43 107.34 107.42 94,477 +0.04 +0.04
2026-02-06 107.45 107.45 107.29 107.38 138,205 -0.05 -0.05
2026-02-05 107.25 107.43 107.19 107.43 239,425 +0.35 +0.33
2026-02-04 106.96 107.10 106.96 107.08 467,281 +0.05 +0.05
2026-02-03 106.99 107.06 106.95 107.03 88,502 +0.01 +0.01
2026-02-02 107.20 107.20 107.00 107.02 108,639 -0.44 -0.41
2026-01-30 107.39 107.49 107.39 107.46 248,504 +0.08 +0.07
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 107.63
On 2026-02-10		 106.96
On 2026-02-04		 0.56 0.52 107.45
On 2026-02-06		 107.34
On 2026-02-09		 -0.11 107.38
10D 107.63
On 2026-02-10		 106.95
On 2026-02-03		 0.23 0.21 107.49
On 2026-01-30		 106.95
On 2026-02-03		 -0.50 107.31
20D 107.63
On 2026-02-10		 106.95
On 2026-02-03		 0.27 0.25 107.55
On 2026-01-14		 106.95
On 2026-02-03		 -0.55 107.31
WTD 107.63
On 2026-02-10		 107.34
On 2026-02-09		 0.21 0.20 107.43
On 2026-02-09		 107.43
On 2026-02-09		 0.00 107.51
MTD 107.63
On 2026-02-10		 106.95
On 2026-02-03		 0.13 0.12 107.20
On 2026-02-02		 106.95
On 2026-02-03		 -0.23 107.28
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 -0.41 -0.13 4,594,107
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,514
PFE

Pfizer Inc.

27.61 +0.56 +2.07 43,622,646
VZ

Verizon Communications Inc.

47.39 +0.37 +0.79 32,048,905
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 +52.27 +0.10 531,394,341
DJTA

Dow Jones Transportation Average

19,817.21 +63.39 +0.32 111,510,406
SPX

S&P 500 Index

6,941.81 -23.01 -0.33
OEX

S&P 100 Index

3,419.63 -16.13 -0.47
NDX

NASDAQ 100 Index

25,127.64 -140.50 -0.56
NYA

NYSE Composite Index

23,398.11 +57.37 +0.25
XAX

NYSE AMEX Composite Index

8,476.67 +19.31 +0.23
RUI

RUSSELL 1000 Index

3,790.47 -10.47 -0.28
RUT

Russell 2000 Index

2,679.77 -9.28 -0.34
RUA

Russell 3000 Index

3,953.61 -11.05 -0.28
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.68 +0.28 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.32 +0.38 +1.73
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 +0.33 +1.64
 
Recent
Ticker Last Chg %Chg Volume
JBLU

JetBlue Airways Corporation

6.01 -0.15 -2.44 12,266,922
GVI

iShares Intermediate Government/Credit Bond ETF

107.59 +0.17 +0.16 102,794