GVI: iShares Intermediate Government/Credit Bond ETF

As of Friday, October 17th, 2025

$ 107.87

-0.07 -0.06%

Open: 107.98
High: 107.98
Low: 107.83
Volume: 74,167
Previous Close on Thursday, October 16th, 2025

$ 107.93

+0.25 +0.23%

Open: 107.63
High: 108.00
Low: 107.63
Volume: 286,819

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 107.98 107.98 107.83 107.87 74,167 -0.07 -0.06
2025-10-16 107.63 108.00 107.63 107.93 286,819 +0.25 +0.23
2025-10-15 107.78 107.82 107.66 107.68 74,612 -0.06 -0.05
2025-10-14 107.58 107.78 107.56 107.74 89,566 +0.06 +0.05
2025-10-13 107.57 107.68 107.48 107.68 205,916 +0.19 +0.18
2025-10-10 107.38 107.57 107.34 107.49 82,363 +0.29 +0.27
2025-10-09 107.21 107.24 107.18 107.20 64,975 -0.08 -0.07
2025-10-08 107.35 107.40 107.26 107.28 67,899 -0.04 -0.04
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 108.00
On 2025-10-16		 107.48
On 2025-10-13		 0.38 0.35 108.00
On 2025-10-16		 107.83
On 2025-10-17		 -0.16 107.78
10D 108.00
On 2025-10-16		 107.17
On 2025-10-06		 0.57 0.53 107.40
On 2025-10-08		 107.18
On 2025-10-09		 -0.20 107.53
20D 108.00
On 2025-10-16		 107.15
On 2025-09-25		 0.31 0.29 107.58
On 2025-09-22		 107.15
On 2025-09-25		 -0.40 107.45
WTD 108.00
On 2025-10-16		 107.48
On 2025-10-13		 0.38 0.35 108.00
On 2025-10-16		 107.83
On 2025-10-17		 -0.16 107.78
MTD 108.00
On 2025-10-16		 107.17
On 2025-10-06		 0.43 0.40 107.44
On 2025-10-02		 107.17
On 2025-10-06		 -0.25 107.49
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
GVI

iShares Intermediate Government/Credit Bond ETF

107.87 -0.07 -0.06 74,167