iShares Intermediate Government/Credit Bond ETF (GVI)

GVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	105.67	105.93	105.67	105.90	105.90	0.35%	121,483
Mar 27, 2025	105.52	105.53	105.44	105.53	105.53	0.05%	238,250
Mar 26, 2025	105.47	105.55	105.44	105.48	105.48	-0.08%	68,789
Mar 25, 2025	105.52	105.65	105.48	105.56	105.56	0.04%	105,231
Mar 24, 2025	105.74	105.74	105.47	105.52	105.52	-0.26%	110,740
Mar 21, 2025	105.78	105.92	105.75	105.79	105.79	0.03%	81,485
Mar 20, 2025	105.96	105.96	105.71	105.76	105.76	0.06%	58,985
Mar 19, 2025	105.43	105.73	105.33	105.69	105.69	0.18%	130,564
Mar 18, 2025	105.36	105.55	105.31	105.50	105.50	0.15%	114,977
Mar 17, 2025	105.41	105.53	105.34	105.34	105.34	-0.01%	97,353
Mar 14, 2025	105.51	105.51	105.35	105.35	105.35	-0.19%	98,099
Mar 13, 2025	105.18	105.56	105.18	105.55	105.55	0.21%	310,665
Mar 12, 2025	105.40	105.47	105.29	105.33	105.33	-0.15%	108,045
Mar 11, 2025	105.76	105.81	105.45	105.49	105.49	-0.16%	148,336
Mar 10, 2025	105.58	105.77	105.57	105.66	105.66	0.30%	356,731
Mar 7, 2025	105.60	105.69	105.29	105.34	105.34	-0.09%	70,457
Mar 6, 2025	105.47	105.52	105.27	105.44	105.44	-	201,490
Mar 5, 2025	105.72	105.78	105.42	105.43	105.43	-0.27%	140,101
Mar 4, 2025	105.78	106.00	105.61	105.72	105.72	-0.03%	173,673
Mar 3, 2025	105.33	105.79	105.33	105.75	105.75	-0.14%	101,866
Feb 28, 2025	105.65	105.91	105.64	105.90	105.61	0.31%	85,893
Feb 27, 2025	105.39	105.61	105.39	105.57	105.28	-0.05%	97,058
Feb 26, 2025	105.41	105.66	105.39	105.62	105.33	0.10%	117,990
Feb 25, 2025	105.36	105.52	105.35	105.51	105.22	0.38%	122,248
Feb 24, 2025	104.90	105.16	104.90	105.11	104.82	0.13%	118,207
Feb 21, 2025	104.77	105.04	104.73	104.97	104.68	0.24%	87,684
Feb 20, 2025	104.73	104.73	104.67	104.72	104.43	0.11%	73,427
Feb 19, 2025	104.46	104.62	104.46	104.61	104.32	0.09%	66,957
Feb 18, 2025	104.52	104.63	104.48	104.51	104.22	-0.20%	106,768
Feb 14, 2025	104.71	104.80	104.69	104.72	104.43	0.32%	72,436
Feb 13, 2025	104.33	104.53	104.28	104.39	104.10	0.27%	142,459
Feb 12, 2025	104.11	104.16	104.02	104.11	103.83	-0.32%	63,451
Feb 11, 2025	104.42	104.47	104.38	104.45	104.16	-0.07%	64,558
Feb 10, 2025	104.52	104.62	104.50	104.52	104.23	0.01%	66,382
Feb 7, 2025	104.56	104.57	104.42	104.51	104.22	-0.20%	86,713
Feb 6, 2025	104.71	104.79	104.64	104.72	104.43	-0.09%	101,717
Feb 5, 2025	104.74	104.90	104.64	104.81	104.52	0.26%	228,168
Feb 4, 2025	104.28	104.56	104.28	104.54	104.25	0.15%	60,437
Feb 3, 2025	104.43	104.61	104.31	104.38	104.09	-0.32%	181,857
Jan 31, 2025	104.77	104.85	104.62	104.72	104.13	-0.04%	267,673
Jan 30, 2025	104.80	104.83	104.71	104.76	104.17	0.11%	209,569
Jan 29, 2025	104.73	104.79	104.48	104.65	104.06	-0.06%	174,816
Jan 28, 2025	104.63	104.72	104.56	104.71	104.12	0.04%	91,589
Jan 27, 2025	104.59	104.73	104.57	104.67	104.08	0.28%	173,303
Jan 24, 2025	104.31	104.43	104.23	104.38	103.79	0.16%	119,231
Jan 23, 2025	104.12	104.24	104.10	104.21	103.62	-0.08%	214,116
Jan 22, 2025	104.33	104.39	104.23	104.29	103.70	-0.10%	139,189
Jan 21, 2025	104.49	104.49	104.31	104.39	103.80	0.16%	328,771
Jan 17, 2025	104.27	104.33	104.21	104.22	103.63	-	73,275
Jan 16, 2025	104.08	104.32	104.00	104.22	103.63	0.14%	139,737

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.