iShares Intermediate Government/Credit Bond ETF (GVI)
BATS: GVI · Real-Time Price · USD
107.23
-0.11 (-0.10%)
Nov 14, 2025, 4:00 PM EST - Market closed
GVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 107.49 | 107.49 | 107.23 | 107.23 | 107.23 | -0.10% | 152,459 |
| Nov 13, 2025 | 107.30 | 107.42 | 107.30 | 107.34 | 107.34 | -0.17% | 155,487 |
| Nov 12, 2025 | 107.51 | 107.53 | 107.44 | 107.52 | 107.52 | -0.01% | 110,035 |
| Nov 11, 2025 | 107.36 | 107.54 | 107.36 | 107.53 | 107.53 | 0.20% | 71,334 |
| Nov 10, 2025 | 107.30 | 107.38 | 107.30 | 107.32 | 107.32 | -0.07% | 100,071 |
| Nov 7, 2025 | 107.37 | 107.50 | 107.34 | 107.39 | 107.39 | - | 81,682 |
| Nov 6, 2025 | 107.30 | 107.40 | 107.29 | 107.39 | 107.39 | 0.29% | 160,483 |
| Nov 5, 2025 | 107.27 | 107.27 | 107.05 | 107.08 | 107.08 | -0.21% | 105,472 |
| Nov 4, 2025 | 107.27 | 107.35 | 107.22 | 107.30 | 107.30 | 0.05% | 106,880 |
| Nov 3, 2025 | 107.22 | 107.25 | 107.14 | 107.25 | 107.25 | -0.31% | 121,476 |
| Oct 31, 2025 | 107.64 | 107.66 | 107.54 | 107.59 | 107.27 | 0.02% | 95,121 |
| Oct 30, 2025 | 107.48 | 107.62 | 107.44 | 107.57 | 107.25 | -0.03% | 299,248 |
| Oct 29, 2025 | 108.01 | 108.01 | 107.57 | 107.61 | 107.29 | -0.33% | 105,774 |
| Oct 28, 2025 | 107.95 | 107.99 | 107.85 | 107.96 | 107.64 | 0.03% | 69,301 |
| Oct 27, 2025 | 107.86 | 107.95 | 107.81 | 107.93 | 107.60 | - | 93,952 |
| Oct 24, 2025 | 107.98 | 107.99 | 107.90 | 107.92 | 107.60 | 0.04% | 60,682 |
| Oct 23, 2025 | 107.97 | 107.97 | 107.86 | 107.88 | 107.55 | -0.12% | 106,552 |
| Oct 22, 2025 | 108.02 | 108.03 | 107.94 | 108.01 | 107.69 | 0.02% | 65,858 |
| Oct 21, 2025 | 108.06 | 108.06 | 107.98 | 107.99 | 107.67 | 0.05% | 123,693 |
| Oct 20, 2025 | 107.87 | 107.94 | 107.87 | 107.94 | 107.62 | 0.07% | 109,011 |
| Oct 17, 2025 | 107.98 | 107.98 | 107.83 | 107.87 | 107.54 | -0.06% | 74,167 |
| Oct 16, 2025 | 107.63 | 108.00 | 107.63 | 107.93 | 107.61 | 0.23% | 286,822 |
| Oct 15, 2025 | 107.78 | 107.82 | 107.66 | 107.68 | 107.36 | -0.05% | 74,612 |
| Oct 14, 2025 | 107.58 | 107.78 | 107.56 | 107.74 | 107.41 | 0.05% | 89,566 |
| Oct 13, 2025 | 107.57 | 107.68 | 107.48 | 107.68 | 107.36 | 0.18% | 205,916 |
| Oct 10, 2025 | 107.38 | 107.57 | 107.34 | 107.49 | 107.17 | 0.27% | 82,363 |
| Oct 9, 2025 | 107.21 | 107.24 | 107.18 | 107.20 | 106.88 | -0.07% | 64,977 |
| Oct 8, 2025 | 107.35 | 107.40 | 107.26 | 107.28 | 106.95 | -0.04% | 67,899 |
| Oct 7, 2025 | 107.22 | 107.37 | 107.21 | 107.32 | 106.99 | 0.14% | 87,971 |
| Oct 6, 2025 | 107.22 | 107.29 | 107.17 | 107.17 | 106.85 | -0.11% | 75,401 |
| Oct 3, 2025 | 107.43 | 107.43 | 107.28 | 107.29 | 106.97 | -0.08% | 95,757 |
| Oct 2, 2025 | 107.28 | 107.44 | 107.28 | 107.38 | 107.06 | -0.02% | 302,214 |
| Oct 1, 2025 | 107.41 | 107.41 | 107.26 | 107.40 | 107.08 | -0.03% | 141,007 |
| Sep 30, 2025 | 107.41 | 107.55 | 107.41 | 107.44 | 106.81 | 0.05% | 92,458 |
| Sep 29, 2025 | 107.32 | 107.45 | 107.32 | 107.38 | 106.76 | 0.12% | 137,339 |
| Sep 26, 2025 | 107.20 | 107.33 | 107.20 | 107.25 | 106.63 | 0.05% | 95,418 |
| Sep 25, 2025 | 107.25 | 107.28 | 107.15 | 107.20 | 106.58 | -0.21% | 143,735 |
| Sep 24, 2025 | 107.50 | 107.51 | 107.40 | 107.43 | 106.81 | -0.09% | 207,235 |
| Sep 23, 2025 | 107.47 | 107.58 | 107.45 | 107.53 | 106.90 | 0.07% | 116,147 |
| Sep 22, 2025 | 107.58 | 107.58 | 107.45 | 107.46 | 106.83 | -0.09% | 99,331 |
| Sep 19, 2025 | 107.48 | 107.57 | 107.47 | 107.56 | 106.93 | 0.02% | 128,979 |
| Sep 18, 2025 | 107.49 | 107.58 | 107.44 | 107.54 | 106.91 | -0.09% | 504,045 |
| Sep 17, 2025 | 107.84 | 107.95 | 107.58 | 107.64 | 107.01 | -0.16% | 1,376,032 |
| Sep 16, 2025 | 107.74 | 107.82 | 107.71 | 107.81 | 107.18 | 0.07% | 65,322 |
| Sep 15, 2025 | 107.67 | 107.76 | 107.67 | 107.73 | 107.10 | 0.11% | 128,514 |
| Sep 12, 2025 | 107.59 | 107.62 | 107.51 | 107.61 | 106.98 | -0.11% | 103,416 |
| Sep 11, 2025 | 107.69 | 107.84 | 107.69 | 107.73 | 107.10 | 0.08% | 222,310 |
| Sep 10, 2025 | 107.64 | 107.71 | 107.62 | 107.64 | 107.01 | 0.11% | 120,918 |
| Sep 9, 2025 | 107.61 | 107.70 | 107.50 | 107.52 | 106.90 | -0.11% | 82,406 |
| Sep 8, 2025 | 107.73 | 107.73 | 107.60 | 107.64 | 107.01 | 0.11% | 66,372 |