MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GVI — iShares Intermediate Government/Credit Bond ETF
Cboe BZXiShares Intermediate Government/Credit Bond ETF
$102.78
-0.19(-0.18%)
- O
- 103.15
- H
- 103.17
- L
- 102.77
- V
- 98.97K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$102.78
Period Return-2.56%
Period High$108.34
Period Low$102.57
Avg Daily Volume151.9K
Total Trading Days365
GVI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $103.15 | $103.17 | $102.77 | $102.78 | $-0.19 | -0.18% | 98,973 | $102.86 | $102.77 $103.17 |
| Oct 1, 2026 | $102.69 | $103.08 | $102.57 | $102.97 | $-0.10 | -0.10% | 135,816 | $102.92 | $102.57 $103.08 |
| Sep 30, 2026 | $103.27 | $103.27 | $102.99 | $103.07 | +$0.00 | +0.00% | 286,114 | $103.06 | $102.99 $103.27 |
| Sep 29, 2026 | $103.01 | $103.12 | $102.92 | $103.07 | +$0.03 | +0.03% | 184,428 | $103.02 | $102.92 $103.12 |
| Sep 28, 2026 | $103.04 | $103.15 | $102.95 | $103.04 | $-0.35 | -0.34% | 224,531 | $103.06 | $102.95 $103.15 |
| Sep 25, 2026 | $103.22 | $103.40 | $103.11 | $103.39 | +$0.23 | +0.22% | 131,301 | $103.26 | $103.11 $103.40 |
| Sep 24, 2026 | $103.43 | $103.49 | $103.14 | $103.16 | $-0.26 | -0.25% | 104,200 | $103.26 | $103.14 $103.49 |
| Sep 23, 2026 | $103.87 | $103.87 | $103.27 | $103.42 | $-0.58 | -0.56% | 172,397 | $103.39 | $103.27 $103.87 |
| Sep 22, 2026 | $103.99 | $104.03 | $103.86 | $104.00 | +$0.06 | +0.06% | 112,586 | $103.95 | $103.86 $104.03 |
| Sep 21, 2026 | $103.92 | $103.96 | $103.89 | $103.94 | +$0.14 | +0.13% | 107,006 | $103.92 | $103.89 $103.96 |
| Sep 18, 2026 | $103.83 | $103.84 | $103.78 | $103.81 | $-0.23 | -0.22% | 217,348 | $103.81 | $103.78 $103.84 |
| Sep 17, 2026 | $103.98 | $104.06 | $103.96 | $104.04 | +$0.28 | +0.27% | 130,464 | $104.02 | $103.96 $104.06 |
| Sep 16, 2026 | $104.01 | $104.12 | $103.73 | $103.76 | $-0.07 | -0.06% | 162,955 | $104.01 | $103.73 $104.12 |
| Sep 15, 2026 | $103.81 | $103.89 | $103.80 | $103.83 | $-0.09 | -0.08% | 78,094 | $103.84 | $103.80 $103.89 |
| Sep 14, 2026 | $103.93 | $104.05 | $103.81 | $103.91 | $-0.06 | -0.06% | 112,236 | $103.95 | $103.81 $104.05 |
| Sep 11, 2026 | $104.11 | $104.15 | $103.93 | $103.97 | $-0.11 | -0.11% | 207,321 | $104.06 | $103.93 $104.15 |
| Sep 10, 2026 | $104.29 | $104.29 | $104.04 | $104.08 | $-0.49 | -0.47% | 73,343 | $104.15 | $104.04 $104.29 |
| Sep 9, 2026 | $104.60 | $104.67 | $104.51 | $104.57 | $-0.16 | -0.15% | 63,716 | $104.58 | $104.51 $104.67 |
| Sep 8, 2026 | $104.69 | $104.75 | $104.63 | $104.73 | +$0.00 | +0.00% | 137,211 | $104.70 | $104.63 $104.75 |
| Sep 4, 2026 | $104.76 | $104.81 | $104.73 | $104.73 | $-0.03 | -0.03% | 72,491 | $104.76 | $104.73 $104.81 |
| Sep 3, 2026 | $104.93 | $104.93 | $104.76 | $104.76 | +$0.03 | +0.03% | 47,909 | $104.84 | $104.76 $104.93 |
| Sep 2, 2026 | $104.70 | $104.73 | $104.61 | $104.73 | +$0.10 | +0.10% | 245,972 | $104.66 | $104.61 $104.73 |
| Sep 1, 2026 | $104.75 | $104.79 | $104.60 | $104.63 | $-0.52 | -0.49% | 122,482 | $104.65 | $104.60 $104.79 |
| Aug 31, 2026 | $105.14 | $105.17 | $105.08 | $105.15 | $-0.05 | -0.04% | 175,260 | $105.13 | $105.08 $105.17 |
| Aug 28, 2026 | $105.46 | $105.53 | $105.17 | $105.20 | $-0.30 | -0.28% | 99,630 | $105.24 | $105.17 $105.53 |
| Aug 27, 2026 | $105.51 | $105.57 | $105.46 | $105.49 | $-0.02 | -0.02% | 50,091 | $105.51 | $105.46 $105.57 |
| Aug 26, 2026 | $105.56 | $105.56 | $105.48 | $105.51 | $-0.10 | -0.09% | 61,846 | $105.51 | $105.48 $105.56 |
| Aug 25, 2026 | $105.48 | $105.63 | $105.48 | $105.61 | +$0.27 | +0.26% | 406,733 | $105.55 | $105.48 $105.63 |
| Aug 24, 2026 | $105.36 | $105.40 | $105.34 | $105.34 | +$0.05 | +0.05% | 63,573 | $105.37 | $105.34 $105.40 |
| Aug 21, 2026 | $105.31 | $105.38 | $105.26 | $105.29 | $-0.11 | -0.10% | 80,130 | $105.29 | $105.26 $105.38 |