GVI: iShares Intermediate Government/Credit Bond ETF

As of Thursday, October 29th, 2026

$ 104.19

+0.28 +0.26%

Open: 104.00
High: 104.23
Low: 104.00
Volume: 222,543
Previous Close on Wednesday, October 28th, 2026

$ 103.91

-1.04 -0.99%

Open: 103.89
High: 104.06
Low: 103.79
Volume: 33,088

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-29 104.00 104.23 104.00 104.19 222,543 +0.28 +0.26
2026-10-28 103.89 104.06 103.79 103.91 33,088 -1.04 -0.99
2026-10-27 103.90 103.99 103.88 104.95 122,477 +0.99 +0.95
2026-10-26 103.95 104.06 103.89 103.96 217,903 +0.01 +0.01
2026-10-23 104.04 104.10 103.92 103.95 104,774 -0.09 -0.09
2026-10-22 103.78 104.14 103.72 104.04 205,053 +0.56 +0.54
2026-10-21 103.61 103.64 103.37 103.48 178,799 +0.03 +0.03
2026-10-20 103.47 103.65 103.41 103.45 193,502 -0.02 -0.01
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 104.23
On 2026-10-29		 103.79
On 2026-10-28		 0.15 0.14 104.10
On 2026-10-23		 103.79
On 2026-10-28		 -0.30 104.19
10D 104.23
On 2026-10-29		 103.37
On 2026-10-21		 0.64 0.61 103.73
On 2026-10-16		 103.37
On 2026-10-21		 -0.35 103.91
20D 104.23
On 2026-10-29		 102.71
On 2026-10-05		 1.22 1.18 103.17
On 2026-10-02		 102.71
On 2026-10-05		 -0.44 103.51
WTD 104.23
On 2026-10-29		 103.79
On 2026-10-28		 0.24 0.23 104.06
On 2026-10-26		 103.79
On 2026-10-28		 -0.26 104.25
MTD 104.23
On 2026-10-29		 102.57
On 2026-10-01		 1.12 1.08 103.17
On 2026-10-02		 102.71
On 2026-10-05		 -0.44 103.49
As of Thursday, October 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.73 +11.60 +3.85 5,709,671
KO

The Coca-Cola Company

93.11 +1.38 +1.50 15,094,673
PFE

Pfizer Inc.

30.08 +0.63 +2.12 27,930,599
VZ

Verizon Communications Inc.

43.88 +0.70 +1.62 21,811,281
VIX

CBOE Volatility Index

17.15 +0.24 +1.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,342.56 -132.54 -0.25 535,991,932
DJTA

Dow Jones Transportation Average

20,233.48 +191.70 +0.96 66,395,158
SPX

S&P 500 Index

7,720.39 -23.59 -0.30
OEX

S&P 100 Index

3,814.11 -29.06 -0.76
NDX

NASDAQ 100 Index

29,402.51 -410.65 -1.38
NYA

NYSE Composite Index

24,517.22 +255.94 +1.05
XAX

NYSE AMEX Composite Index

8,354.51 +9.51 +0.11
RUI

RUSSELL 1000 Index

4,199.93 -9.73 -0.23
RUT

Russell 2000 Index

2,859.22 +28.71 +1.01
RUA

Russell 3000 Index

4,375.37 -7.98 -0.18
VIX

CBOE Volatility Index

17.15 +0.24 +1.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.27 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.19 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.31 +0.09 +0.47
 
Recent
Ticker Last Chg %Chg Volume
GVI

iShares Intermediate Government/Credit Bond ETF

104.19 +0.28 +0.26 222,543