GVI: iShares Intermediate Government/Credit Bond ETF

As of Tuesday, December 2nd, 2025

$ 107.46

+0.03 +0.03%

Open: 107.45
High: 107.47
Low: 107.37
Volume: 81,953
Previous Close on Monday, December 1st, 2025

$ 107.43

-0.50 -0.46%

Open: 107.43
High: 107.46
Low: 107.37
Volume: 118,743

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-02 107.45 107.47 107.37 107.46 81,953 +0.03 +0.03
2025-12-01 107.43 107.46 107.37 107.43 118,743 -0.50 -0.46
2025-11-28 108.07 108.07 107.89 107.93 52,016 -0.11 -0.10
2025-11-26 107.95 108.05 107.85 108.04 85,167 +0.08 +0.07
2025-11-25 107.79 108.03 107.79 107.96 217,213 +0.17 +0.16
2025-11-24 107.72 107.84 107.72 107.79 108,813 +0.10 +0.09
2025-11-21 107.72 107.74 107.61 107.69 103,354 +0.15 +0.14
2025-11-20 107.44 107.57 107.44 107.54 15,945 +0.13 +0.12
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 108.07
On 2025-11-28		 107.37
On 2025-12-01		 -0.33 -0.31 108.07
On 2025-11-28		 107.37
On 2025-12-01		 -0.65 107.76
10D 108.07
On 2025-11-28		 107.34
On 2025-11-18		 0.15 0.14 108.07
On 2025-11-28		 107.37
On 2025-12-01		 -0.65 107.67
20D 108.07
On 2025-11-28		 107.04
On 2025-11-05		 0.21 0.20 108.07
On 2025-11-28		 107.37
On 2025-12-01		 -0.65 107.50
WTD 107.47
On 2025-12-02		 107.37
On 2025-12-01		 -0.47 -0.44 107.46
On 2025-12-01		 107.46
On 2025-12-01		 0.00 107.45
MTD 107.47
On 2025-12-02		 107.37
On 2025-12-01		 -0.47 -0.44 107.46
On 2025-12-01		 107.46
On 2025-12-01		 0.00 107.45
As of Tuesday, December 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.32 +0.87 +0.30 4,073,600
KO

The Coca-Cola Company

70.67 -1.28 -1.78 19,852,194
PFE

Pfizer Inc.

25.15 -0.12 -0.47 43,694,561
VZ

Verizon Communications Inc.

40.61 -0.13 -0.32 23,137,620
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,474.46 +185.13 +0.39 511,100,490
DJTA

Dow Jones Transportation Average

16,694.80 +106.32 +0.64 141,912,497
SPX

S&P 500 Index

6,829.37 +16.74 +0.25
OEX

S&P 100 Index

3,433.67 +10.84 +0.32
NDX

NASDAQ 100 Index

25,555.86 +213.01 +0.84
NYA

NYSE Composite Index

21,650.48 -15.98 -0.07
XAX

NYSE AMEX Composite Index

7,282.17 -152.35 -2.05
RUI

RUSSELL 1000 Index

3,725.08 +8.26 +0.22
RUT

Russell 2000 Index

2,464.98 -4.15 -0.17
RUA

Russell 3000 Index

3,873.92 +7.94 +0.21
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.67 -0.27 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 -0.25 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 -0.38 -1.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,913.47 +76.18 +0.64
 
Recent
Ticker Last Chg %Chg Volume
HYD

VanEck Vectors High-Yield Municipal Index ETF

50.81 -0.12 -0.24 811,736
GVI

iShares Intermediate Government/Credit Bond ETF

107.46 +0.03 +0.03 81,953