iShares Intermediate Government/Credit Bond ETF (GVI)
BATS: GVI · Real-Time Price · USD
107.64
-0.17 (-0.16%)
Sep 17, 2025, 4:00 PM EDT - Market closed
GVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 107.84 | 107.95 | 107.58 | 107.64 | 107.64 | -0.16% | 1,376,032 |
| Sep 16, 2025 | 107.74 | 107.82 | 107.71 | 107.81 | 107.81 | 0.07% | 65,322 |
| Sep 15, 2025 | 107.67 | 107.76 | 107.67 | 107.73 | 107.73 | 0.11% | 128,514 |
| Sep 12, 2025 | 107.59 | 107.62 | 107.51 | 107.61 | 107.61 | -0.11% | 103,416 |
| Sep 11, 2025 | 107.69 | 107.84 | 107.69 | 107.73 | 107.73 | 0.08% | 222,310 |
| Sep 10, 2025 | 107.64 | 107.71 | 107.62 | 107.64 | 107.64 | 0.11% | 120,918 |
| Sep 9, 2025 | 107.61 | 107.70 | 107.50 | 107.52 | 107.52 | -0.11% | 82,406 |
| Sep 8, 2025 | 107.73 | 107.73 | 107.60 | 107.64 | 107.64 | 0.11% | 66,372 |
| Sep 5, 2025 | 107.69 | 107.71 | 107.50 | 107.53 | 107.53 | 0.22% | 98,953 |
| Sep 4, 2025 | 107.18 | 107.29 | 107.12 | 107.29 | 107.29 | 0.25% | 119,776 |
| Sep 3, 2025 | 106.78 | 107.09 | 106.78 | 107.02 | 107.02 | 0.14% | 180,724 |
| Sep 2, 2025 | 106.71 | 106.87 | 106.71 | 106.87 | 106.87 | -0.41% | 177,670 |
| Aug 29, 2025 | 107.30 | 107.32 | 107.22 | 107.31 | 106.99 | 0.05% | 86,595 |
| Aug 28, 2025 | 107.14 | 107.30 | 107.14 | 107.26 | 106.94 | - | 84,988 |
| Aug 27, 2025 | 107.03 | 107.27 | 107.03 | 107.26 | 106.94 | 0.12% | 166,502 |
| Aug 26, 2025 | 107.05 | 107.13 | 106.99 | 107.13 | 106.81 | 0.19% | 75,726 |
| Aug 25, 2025 | 106.91 | 107.00 | 106.91 | 106.93 | 106.61 | -0.12% | 56,295 |
| Aug 22, 2025 | 106.76 | 107.11 | 106.75 | 107.06 | 106.74 | 0.39% | 62,610 |
| Aug 21, 2025 | 106.79 | 106.79 | 106.59 | 106.64 | 106.32 | -0.18% | 66,860 |
| Aug 20, 2025 | 106.83 | 106.89 | 106.77 | 106.83 | 106.51 | 0.04% | 456,632 |
| Aug 19, 2025 | 106.80 | 106.80 | 106.73 | 106.79 | 106.47 | 0.12% | 69,096 |
| Aug 18, 2025 | 106.71 | 106.74 | 106.61 | 106.66 | 106.34 | -0.06% | 62,412 |
| Aug 15, 2025 | 106.76 | 106.82 | 106.67 | 106.72 | 106.40 | -0.05% | 81,916 |
| Aug 14, 2025 | 106.81 | 106.83 | 106.73 | 106.77 | 106.45 | -0.18% | 143,982 |
| Aug 13, 2025 | 106.97 | 107.00 | 106.91 | 106.96 | 106.64 | 0.19% | 91,076 |
| Aug 12, 2025 | 106.67 | 106.76 | 106.60 | 106.76 | 106.44 | 0.07% | 236,961 |
| Aug 11, 2025 | 106.61 | 106.72 | 106.61 | 106.68 | 106.36 | 0.04% | 67,033 |
| Aug 8, 2025 | 106.66 | 106.69 | 106.61 | 106.64 | 106.32 | -0.12% | 66,748 |
| Aug 7, 2025 | 106.80 | 106.84 | 106.72 | 106.77 | 106.45 | -0.05% | 71,030 |
| Aug 6, 2025 | 106.77 | 106.84 | 106.62 | 106.82 | 106.50 | 0.06% | 84,431 |
| Aug 5, 2025 | 106.81 | 106.83 | 106.73 | 106.76 | 106.44 | -0.09% | 172,455 |
| Aug 4, 2025 | 106.79 | 106.87 | 106.71 | 106.86 | 106.54 | 0.05% | 102,046 |
| Aug 1, 2025 | 106.59 | 106.83 | 106.55 | 106.81 | 106.49 | 0.40% | 207,022 |
| Jul 31, 2025 | 106.44 | 106.47 | 106.34 | 106.38 | 105.75 | 0.03% | 113,650 |
| Jul 30, 2025 | 106.30 | 106.52 | 106.30 | 106.35 | 105.73 | -0.17% | 62,718 |
| Jul 29, 2025 | 106.35 | 106.53 | 106.30 | 106.53 | 105.90 | 0.24% | 86,398 |
| Jul 28, 2025 | 106.19 | 106.27 | 106.19 | 106.27 | 105.65 | -0.07% | 116,808 |
| Jul 25, 2025 | 106.24 | 106.34 | 106.19 | 106.34 | 105.72 | 0.13% | 68,733 |
| Jul 24, 2025 | 106.16 | 106.24 | 106.12 | 106.20 | 105.58 | -0.10% | 115,957 |
| Jul 23, 2025 | 106.33 | 106.40 | 106.27 | 106.31 | 105.69 | -0.15% | 97,464 |
| Jul 22, 2025 | 106.40 | 106.48 | 106.37 | 106.47 | 105.84 | 0.12% | 139,038 |
| Jul 21, 2025 | 106.40 | 106.40 | 106.30 | 106.34 | 105.72 | 0.15% | 89,449 |
| Jul 18, 2025 | 106.18 | 106.20 | 106.12 | 106.18 | 105.56 | 0.16% | 66,382 |
| Jul 17, 2025 | 105.98 | 106.05 | 105.94 | 106.01 | 105.39 | 0.03% | 83,276 |
| Jul 16, 2025 | 105.93 | 106.01 | 105.85 | 105.98 | 105.36 | 0.17% | 256,533 |
| Jul 15, 2025 | 106.09 | 106.09 | 105.76 | 105.80 | 105.18 | -0.20% | 492,894 |
| Jul 14, 2025 | 105.96 | 106.05 | 105.91 | 106.01 | 105.39 | 0.01% | 80,512 |
| Jul 11, 2025 | 106.06 | 106.06 | 105.94 | 106.00 | 105.38 | -0.16% | 65,664 |
| Jul 10, 2025 | 106.12 | 106.17 | 106.05 | 106.17 | 105.55 | 0.02% | 93,126 |
| Jul 9, 2025 | 106.07 | 106.17 | 105.99 | 106.15 | 105.53 | 0.22% | 110,574 |