GVI: iShares Intermediate Government/Credit Bond ETF

As of Friday, January 30th, 2026

$ 107.46

+0.08 +0.07%

Open: 107.39
High: 107.49
Low: 107.39
Volume: 248,504
Previous Close on Thursday, January 29th, 2026

$ 107.39

+0.04 +0.03%

Open: 107.29
High: 107.46
Low: 107.27
Volume: 230,294

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 107.39 107.49 107.39 107.46 248,504 +0.08 +0.07
2026-01-29 107.29 107.46 107.27 107.39 230,294 +0.04 +0.03
2026-01-28 107.40 107.40 107.25 107.35 67,892 -0.01 -0.01
2026-01-27 107.32 107.42 107.32 107.36 108,297 0.00 0.00
2026-01-26 107.31 107.39 107.31 107.36 67,513 +0.04 +0.04
2026-01-23 107.20 107.32 107.20 107.32 97,027 +0.10 +0.10
2026-01-22 107.22 107.23 107.14 107.22 112,069 -0.02 -0.02
2026-01-21 107.18 107.25 107.11 107.24 199,502 +0.17 +0.16
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 107.49
On 2026-01-30		 107.25
On 2026-01-28		 0.14 0.13 107.42
On 2026-01-27		 107.25
On 2026-01-28		 -0.16 107.38
10D 107.49
On 2026-01-30		 107.06
On 2026-01-20		 0.12 0.11 107.36
On 2026-01-16		 107.06
On 2026-01-20		 -0.28 107.30
20D 107.55
On 2026-01-14		 107.06
On 2026-01-20		 0.11 0.10 107.55
On 2026-01-14		 107.06
On 2026-01-20		 -0.45 107.34
WTD 107.49
On 2026-01-30		 107.25
On 2026-01-28		 0.14 0.13 107.42
On 2026-01-27		 107.25
On 2026-01-28		 -0.16 107.38
MTD 107.55
On 2026-01-14		 107.06
On 2026-01-20		 0.11 0.10 107.55
On 2026-01-14		 107.06
On 2026-01-20		 -0.45 107.34
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
 
Recent
Ticker Last Chg %Chg Volume
GVI

iShares Intermediate Government/Credit Bond ETF

107.46 +0.08 +0.07 248,504