Skip to main content
logo
iShares Intermediate Government/Credit Bond ETF (GVI)
BATS: GVI · Real-Time Price · USD
106.70
-0.32 (-0.30%)
At close: Mar 18, 2026, 4:00 PM EDT
106.70
0.00 (0.00%)
After-hours: Mar 18, 2026, 4:10 PM EDT

GVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 2026106.90106.99106.70106.70106.70-0.30%17,598
Mar 17, 2026106.98107.08106.98107.02107.020.09%48,637
Mar 16, 2026106.91106.95106.82106.92106.920.28%10,104
Mar 13, 2026106.84106.89106.62106.62106.62-0.04%13,224
Mar 12, 2026106.96106.96106.62106.66106.66-0.35%21,518
Mar 11, 2026107.12107.20107.01107.03107.03-0.24%8,504
Mar 10, 2026107.40107.51107.29107.29107.29-0.18%9,278
Mar 9, 2026107.28107.49107.17107.48107.480.14%16,112
Mar 6, 2026107.11107.46107.11107.33107.330.02%23,681
Mar 5, 2026107.33107.37107.26107.31107.31-0.20%17,067
Mar 4, 2026107.54107.62107.49107.52107.52-0.07%12,750
Mar 3, 2026107.32107.68107.32107.59107.59-0.05%14,844
Mar 2, 2026107.77107.77107.57107.64107.64-0.60%132,458
Feb 27, 2026108.29108.34108.24108.29107.980.19%568,145
Feb 26, 2026108.00108.11108.00108.09107.780.11%183,574
Feb 25, 2026107.93108.02107.93107.97107.66-0.06%123,493
Feb 24, 2026108.03108.05107.96108.04107.73-0.03%169,539
Feb 23, 2026107.89108.10107.89108.07107.760.19%152,380
Feb 20, 2026107.84107.88107.76107.86107.550.02%506,893
Feb 19, 2026107.75107.89107.75107.84107.530.02%248,651
Feb 18, 2026107.84107.89107.80107.82107.50-0.12%824,691
Feb 17, 2026107.96107.97107.89107.94107.63-350,448
Feb 13, 2026107.89107.99107.89107.94107.630.21%276,837
Feb 12, 2026107.56107.73107.51107.71107.400.25%163,272
Feb 11, 2026107.42107.53107.38107.44107.13-0.14%101,405
Feb 10, 2026107.61107.63107.55107.59107.280.16%102,796
Feb 9, 2026107.34107.43107.34107.42107.110.04%94,477
Feb 6, 2026107.45107.45107.29107.38107.07-0.05%138,208
Feb 5, 2026107.25107.43107.19107.43107.120.33%239,425
Feb 4, 2026106.96107.10106.96107.08106.770.05%467,281
Feb 3, 2026106.99107.06106.95107.03106.720.01%88,502
Feb 2, 2026107.20107.20107.00107.02106.71-0.41%108,639
Jan 30, 2026107.39107.49107.39107.46106.830.07%248,504
Jan 29, 2026107.29107.46107.27107.39106.750.03%230,294
Jan 28, 2026107.40107.40107.25107.35106.72-0.01%67,892
Jan 27, 2026107.32107.42107.32107.36106.73-108,302
Jan 26, 2026107.31107.39107.31107.36106.730.04%67,513
Jan 23, 2026107.20107.32107.20107.32106.690.10%97,030
Jan 22, 2026107.22107.23107.14107.22106.58-0.02%112,069
Jan 21, 2026107.18107.25107.11107.24106.610.16%199,502
Jan 20, 2026107.06107.15107.06107.07106.44-0.14%117,274
Jan 16, 2026107.32107.36107.20107.22106.58-0.12%82,915
Jan 15, 2026107.46107.47107.34107.34106.71-0.13%192,381
Jan 14, 2026107.45107.55107.44107.48106.850.06%123,475
Jan 13, 2026107.41107.45107.36107.42106.780.09%78,696
Jan 12, 2026107.32107.38107.29107.32106.69-0.05%93,863
Jan 9, 2026107.31107.42107.31107.37106.740.03%134,789
Jan 8, 2026107.40107.40107.34107.34106.71-0.13%204,855
Jan 7, 2026107.49107.54107.43107.48106.840.05%109,092
Jan 6, 2026107.38107.45107.33107.42106.79-0.02%357,107