GVI: iShares Intermediate Government/Credit Bond ETF

As of Friday, July 31st, 2026

$ 105.30

-0.17 -0.16%

Open: 105.37
High: 105.37
Low: 105.21
Volume: 103,985
Previous Close on Thursday, July 30th, 2026

$ 105.47

+0.08 +0.07%

Open: 105.41
High: 105.51
Low: 105.41
Volume: 237,218

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 105.37 105.37 105.21 105.30 103,985 -0.17 -0.16
2026-07-30 105.41 105.51 105.41 105.47 237,218 +0.08 +0.07
2026-07-29 105.42 105.56 105.25 105.39 133,928 -0.10 -0.09
2026-07-28 105.41 105.53 105.37 105.49 88,526 +0.21 +0.20
2026-07-27 105.24 105.36 105.24 105.28 72,777 +0.08 +0.07
2026-07-24 105.19 105.27 105.15 105.21 54,716 +0.13 +0.12
2026-07-23 105.00 105.11 105.00 105.08 129,132 -0.17 -0.16
2026-07-22 105.30 105.35 105.23 105.25 74,463 -0.15 -0.14
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 105.56
On 2026-07-29		 105.21
On 2026-07-31		 0.09 0.09 105.56
On 2026-07-29		 105.21
On 2026-07-31		 -0.34 105.38
10D 105.66
On 2026-07-20		 105.00
On 2026-07-23		 -0.42 -0.39 105.66
On 2026-07-20		 105.00
On 2026-07-23		 -0.62 105.34
20D 105.90
On 2026-07-06		 105.00
On 2026-07-23		 -0.52 -0.49 105.90
On 2026-07-06		 105.00
On 2026-07-23		 -0.85 105.46
WTD 105.56
On 2026-07-29		 105.21
On 2026-07-31		 0.09 0.09 105.56
On 2026-07-29		 105.21
On 2026-07-31		 -0.34 105.38
MTD 105.90
On 2026-07-06		 105.00
On 2026-07-23		 -0.80 -0.75 105.90
On 2026-07-06		 105.00
On 2026-07-23		 -0.85 105.49
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
GVI

iShares Intermediate Government/Credit Bond ETF

105.30 -0.17 -0.16 103,985