Skip to main content
logo
iShares Intermediate Government/Credit Bond ETF (GVI)
BATS: GVI · Real-Time Price · USD
107.03
+0.01 (0.01%)
Feb 3, 2026, 4:00 PM EST - Market closed

GVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 2026106.99107.05106.97107.03107.030.01%6,473
Feb 2, 2026107.20107.20107.00107.02107.02-0.41%108,639
Jan 30, 2026107.39107.49107.39107.46107.140.07%248,504
Jan 29, 2026107.29107.46107.27107.39107.060.03%230,294
Jan 28, 2026107.40107.40107.25107.35107.03-0.01%67,892
Jan 27, 2026107.32107.42107.32107.36107.04-108,302
Jan 26, 2026107.31107.39107.31107.36107.040.04%67,513
Jan 23, 2026107.20107.32107.20107.32107.000.10%97,030
Jan 22, 2026107.22107.23107.14107.22106.89-0.02%112,069
Jan 21, 2026107.18107.25107.11107.24106.920.16%199,502
Jan 20, 2026107.06107.15107.06107.07106.75-0.14%117,274
Jan 16, 2026107.32107.36107.20107.22106.89-0.12%82,915
Jan 15, 2026107.46107.47107.34107.34107.02-0.13%192,381
Jan 14, 2026107.45107.55107.44107.48107.160.06%123,475
Jan 13, 2026107.41107.45107.36107.42107.090.09%78,696
Jan 12, 2026107.32107.38107.29107.32107.00-0.05%93,863
Jan 9, 2026107.31107.42107.31107.37107.050.03%134,789
Jan 8, 2026107.40107.40107.34107.34107.02-0.13%204,855
Jan 7, 2026107.49107.54107.43107.48107.150.05%109,092
Jan 6, 2026107.38107.45107.33107.42107.10-0.02%357,107
Jan 5, 2026107.44107.48107.36107.44107.120.12%141,944
Jan 2, 2026107.39107.39107.29107.31106.99-0.03%104,072
Dec 31, 2025107.33107.47107.33107.35107.03-0.13%123,488
Dec 30, 2025107.48107.52107.42107.49107.16-0.03%197,261
Dec 29, 2025107.52107.54107.42107.52107.200.14%626,230
Dec 26, 2025107.35107.42107.33107.37107.050.01%217,658
Dec 24, 2025107.27107.36107.20107.36107.040.20%494,435
Dec 23, 2025107.01107.19107.01107.15106.83-0.06%403,353
Dec 22, 2025107.25107.25107.18107.21106.89-0.03%471,158
Dec 19, 2025107.21107.32107.21107.25106.92-0.40%171,040
Dec 18, 2025107.63107.72107.60107.68107.030.13%249,535
Dec 17, 2025107.49107.53107.40107.53106.88-70,839
Dec 16, 2025107.35107.56107.28107.53106.880.11%128,482
Dec 15, 2025107.50107.51107.36107.41106.760.08%155,866
Dec 12, 2025107.33107.36107.30107.32106.67-0.11%127,347
Dec 11, 2025107.58107.58107.40107.44106.790.02%141,559
Dec 10, 2025107.14107.43107.12107.42106.770.24%168,882
Dec 9, 2025107.32107.32107.14107.16106.51-0.11%99,609
Dec 8, 2025107.33107.34107.13107.28106.63-0.06%115,789
Dec 5, 2025107.42107.46107.31107.35106.70-0.09%78,714
Dec 4, 2025107.50107.50107.40107.44106.79-0.17%127,505
Dec 3, 2025107.59107.62107.49107.62106.970.15%84,976
Dec 2, 2025107.45107.47107.37107.46106.810.03%81,953
Dec 1, 2025107.43107.46107.37107.43106.78-0.46%118,743
Nov 28, 2025108.07108.07107.89107.93106.97-0.10%52,020
Nov 26, 2025107.95108.05107.85108.04107.080.07%85,169
Nov 25, 2025107.79108.03107.79107.96107.000.16%217,215
Nov 24, 2025107.72107.84107.72107.79106.830.09%108,813
Nov 21, 2025107.72107.74107.61107.69106.730.14%103,354
Nov 20, 2025107.44107.57107.44107.54106.580.12%159,450