GVI: iShares Intermediate Government/Credit Bond ETF

As of Friday, May 17th, 2024

$ 103.31

-0.09 -0.09%

Open: 103.43
High: 103.43
Low: 103.28
Volume: 202,675
Previous Close on Thursday, May 16th, 2024

$ 103.40

-0.12 -0.11%

Open: 103.56
High: 103.56
Low: 103.40
Volume: 153,743

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 103.43 103.43 103.28 103.31 202,675 -0.09 -0.09
2024-05-16 103.56 103.56 103.40 103.40 153,743 -0.12 -0.11
2024-05-15 103.43 103.58 103.38 103.52 100,988 +0.41 +0.40
2024-05-14 103.12 103.15 103.04 103.11 96,137 +0.17 +0.16
2024-05-13 103.11 103.11 102.93 102.94 82,777 +0.06 +0.06
2024-05-10 102.94 103.00 102.86 102.88 139,977 -0.16 -0.16
2024-05-09 102.92 103.10 102.92 103.04 142,057 +0.12 +0.12
2024-05-08 102.98 103.00 102.92 102.92 177,268 -0.13 -0.13
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 103.58
On 2024-05-15		 102.93
On 2024-05-13		 0.43 0.42 103.58
On 2024-05-15		 103.28
On 2024-05-17		 -0.29 103.25
10D 103.58
On 2024-05-15		 102.86
On 2024-05-10		 0.38 0.37 103.19
On 2024-05-07		 102.86
On 2024-05-10		 -0.32 103.12
20D 103.58
On 2024-05-15		 102.04
On 2024-05-01		 0.97 0.95 102.63
On 2024-04-23		 102.04
On 2024-05-01		 -0.57 102.77
WTD 103.58
On 2024-05-15		 102.93
On 2024-05-13		 0.43 0.42 103.58
On 2024-05-15		 103.28
On 2024-05-17		 -0.29 103.25
MTD 103.58
On 2024-05-15		 102.04
On 2024-05-01		 1.04 1.02 103.19
On 2024-05-07		 102.86
On 2024-05-10		 -0.32 103.00
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
DXD

ProShares UltraShort Dow30

30.77 -0.17 -0.55 547,008
PPBT

Purple Biotech Ltd

0.55 +0.05 +10.34 132,254
NRG

NRG Energy Inc.

82.30 -0.63 -0.76 2,913,021
ECH

iShares MSCI Chile Capped ETF

29.23 +0.24 +0.83 194,496
GVI

iShares Intermediate Government/Credit Bond ETF

103.31 -0.09 -0.09 202,675