GVI: iShares Intermediate Government/Credit Bond ETF

As of Wednesday, December 17th, 2025

$ 107.53

-- 0 0%

Open: 107.49
High: 107.53
Low: 107.40
Volume: 70,839
Previous Close on Tuesday, December 16th, 2025

$ 107.53

+0.12 +0.11%

Open: 107.35
High: 107.56
Low: 107.28
Volume: 128,482

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-17 107.49 107.53 107.40 107.53 70,839 0.00 0.00
2025-12-16 107.35 107.56 107.28 107.53 128,482 +0.12 +0.11
2025-12-15 107.50 107.51 107.36 107.41 155,866 +0.09 +0.08
2025-12-12 107.33 107.36 107.30 107.32 127,347 -0.12 -0.11
2025-12-11 107.58 107.58 107.40 107.44 141,556 +0.02 +0.02
2025-12-10 107.14 107.43 107.12 107.42 168,882 +0.26 +0.24
2025-12-09 107.32 107.32 107.14 107.16 99,609 -0.12 -0.11
2025-12-08 107.33 107.34 107.12 107.28 115,789 -0.07 -0.06
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 107.58
On 2025-12-11		 107.28
On 2025-12-16		 0.11 0.10 107.58
On 2025-12-11		 107.28
On 2025-12-16		 -0.28 107.45
10D 107.58
On 2025-12-11		 107.12
On 2025-12-10		 -0.09 -0.08 107.50
On 2025-12-04		 107.12
On 2025-12-10		 -0.35 107.39
20D 108.07
On 2025-11-28		 107.12
On 2025-12-10		 0.12 0.11 108.07
On 2025-11-28		 107.12
On 2025-12-10		 -0.88 107.54
WTD 107.56
On 2025-12-16		 107.28
On 2025-12-16		 0.21 0.20 107.56
On 2025-12-16		 107.40
On 2025-12-17		 -0.15 107.49
MTD 107.62
On 2025-12-03		 107.12
On 2025-12-10		 -0.40 -0.37 107.62
On 2025-12-03		 107.12
On 2025-12-10		 -0.46 107.41
As of Wednesday, December 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.18 -6.55 -2.19 3,626,041
KO

The Coca-Cola Company

70.67 +0.30 +0.43 13,498,212
PFE

Pfizer Inc.

25.04 -0.49 -1.92 58,892,867
VZ

Verizon Communications Inc.

40.88 +0.13 +0.32 21,598,605
VIX

CBOE Volatility Index

17.69 +1.21 +7.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,885.97 -228.29 -0.47 534,021,354
DJTA

Dow Jones Transportation Average

17,371.42 -90.74 -0.52 141,984,650
SPX

S&P 500 Index

6,721.43 -78.83 -1.16
OEX

S&P 100 Index

3,358.75 -44.62 -1.31
NDX

NASDAQ 100 Index

24,647.61 -485.33 -1.93
NYA

NYSE Composite Index

21,756.12 -85.96 -0.39
XAX

NYSE AMEX Composite Index

6,782.30 -69.60 -1.02
RUI

RUSSELL 1000 Index

3,669.38 -41.49 -1.12
RUT

Russell 2000 Index

2,492.29 -27.01 -1.07
RUA

Russell 3000 Index

3,820.33 -43.12 -1.12
VIX

CBOE Volatility Index

17.69 +1.21 +7.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 +0.19 +0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.17 +0.20 +0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 +0.46 +2.34
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,596.29 -172.28 -1.46
 
Recent
Ticker Last Chg %Chg Volume
GVI

iShares Intermediate Government/Credit Bond ETF

107.53 0.00 0.00 70,839