iShares Intermediate Government/Credit Bond ETF (GVI)
BATS: GVI · Real-Time Price · USD
106.81
+0.43 (0.40%)
At close: Aug 1, 2025, 4:00 PM
106.81
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
GVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 106.59 | 106.83 | 106.55 | 106.81 | 106.81 | 0.40% | 207,022 |
| Jul 31, 2025 | 106.44 | 106.47 | 106.34 | 106.38 | 106.38 | 0.03% | 113,650 |
| Jul 30, 2025 | 106.30 | 106.52 | 106.30 | 106.35 | 106.35 | -0.17% | 62,718 |
| Jul 29, 2025 | 106.35 | 106.53 | 106.30 | 106.53 | 106.53 | 0.24% | 86,398 |
| Jul 28, 2025 | 106.19 | 106.27 | 106.19 | 106.27 | 106.27 | -0.07% | 116,808 |
| Jul 25, 2025 | 106.24 | 106.34 | 106.19 | 106.34 | 106.34 | 0.13% | 68,733 |
| Jul 24, 2025 | 106.16 | 106.24 | 106.12 | 106.20 | 106.20 | -0.10% | 115,957 |
| Jul 23, 2025 | 106.33 | 106.40 | 106.27 | 106.31 | 106.31 | -0.15% | 97,464 |
| Jul 22, 2025 | 106.40 | 106.48 | 106.37 | 106.47 | 106.47 | 0.12% | 139,038 |
| Jul 21, 2025 | 106.40 | 106.40 | 106.30 | 106.34 | 106.34 | 0.15% | 89,449 |
| Jul 18, 2025 | 106.18 | 106.20 | 106.12 | 106.18 | 106.18 | 0.16% | 66,382 |
| Jul 17, 2025 | 105.98 | 106.05 | 105.94 | 106.01 | 106.01 | 0.03% | 83,276 |
| Jul 16, 2025 | 105.93 | 106.01 | 105.85 | 105.98 | 105.98 | 0.17% | 256,533 |
| Jul 15, 2025 | 106.09 | 106.09 | 105.76 | 105.80 | 105.80 | -0.20% | 492,894 |
| Jul 14, 2025 | 105.96 | 106.05 | 105.91 | 106.01 | 106.01 | 0.01% | 80,512 |
| Jul 11, 2025 | 106.06 | 106.06 | 105.94 | 106.00 | 106.00 | -0.16% | 65,664 |
| Jul 10, 2025 | 106.12 | 106.17 | 106.05 | 106.17 | 106.17 | 0.02% | 93,126 |
| Jul 9, 2025 | 106.07 | 106.17 | 105.99 | 106.15 | 106.15 | 0.22% | 110,574 |
| Jul 8, 2025 | 105.84 | 105.92 | 105.84 | 105.92 | 105.92 | -0.10% | 121,037 |
| Jul 7, 2025 | 106.15 | 106.15 | 105.96 | 106.03 | 106.03 | -0.08% | 563,928 |
| Jul 3, 2025 | 106.18 | 106.19 | 106.07 | 106.11 | 106.11 | -0.24% | 84,868 |
| Jul 2, 2025 | 106.31 | 106.38 | 106.25 | 106.36 | 106.36 | -0.02% | 104,725 |
| Jul 1, 2025 | 106.48 | 106.50 | 106.29 | 106.38 | 106.38 | -0.38% | 82,797 |
| Jun 30, 2025 | 106.61 | 106.84 | 106.59 | 106.79 | 106.48 | 0.18% | 76,206 |
| Jun 27, 2025 | 106.63 | 106.74 | 106.55 | 106.60 | 106.29 | -0.14% | 122,565 |
| Jun 26, 2025 | 106.67 | 106.75 | 106.56 | 106.75 | 106.44 | 0.23% | 88,416 |
| Jun 25, 2025 | 106.33 | 106.52 | 106.32 | 106.50 | 106.19 | 0.02% | 92,849 |
| Jun 24, 2025 | 106.18 | 106.49 | 106.18 | 106.48 | 106.17 | 0.21% | 64,915 |
| Jun 23, 2025 | 106.11 | 106.39 | 106.11 | 106.26 | 105.95 | 0.23% | 68,006 |
| Jun 20, 2025 | 105.80 | 106.10 | 105.80 | 106.02 | 105.71 | 0.08% | 84,637 |
| Jun 18, 2025 | 105.95 | 106.07 | 105.86 | 105.94 | 105.63 | 0.06% | 111,703 |
| Jun 17, 2025 | 105.83 | 105.90 | 105.72 | 105.88 | 105.57 | 0.17% | 69,797 |
| Jun 16, 2025 | 105.69 | 105.86 | 105.67 | 105.70 | 105.39 | -0.08% | 100,452 |
| Jun 13, 2025 | 105.85 | 105.86 | 105.65 | 105.78 | 105.47 | -0.17% | 93,985 |
| Jun 12, 2025 | 105.97 | 105.98 | 105.87 | 105.96 | 105.65 | 0.19% | 88,552 |
| Jun 11, 2025 | 105.69 | 105.77 | 105.60 | 105.76 | 105.45 | 0.28% | 59,404 |
| Jun 10, 2025 | 105.56 | 105.58 | 105.44 | 105.47 | 105.16 | 0.05% | 98,904 |
| Jun 9, 2025 | 105.28 | 105.47 | 105.28 | 105.41 | 105.11 | 0.11% | 42,495 |
| Jun 6, 2025 | 105.46 | 105.46 | 105.26 | 105.29 | 104.99 | -0.34% | 92,661 |
| Jun 5, 2025 | 105.95 | 105.95 | 105.64 | 105.65 | 105.35 | -0.24% | 102,780 |
| Jun 4, 2025 | 105.72 | 105.93 | 105.67 | 105.90 | 105.59 | 0.40% | 79,712 |
| Jun 3, 2025 | 105.63 | 105.68 | 105.46 | 105.48 | 105.18 | -0.07% | 51,654 |
| Jun 2, 2025 | 105.46 | 105.64 | 105.46 | 105.55 | 105.25 | -0.42% | 62,987 |
| May 30, 2025 | 105.84 | 106.00 | 105.82 | 106.00 | 105.38 | 0.20% | 88,108 |
| May 29, 2025 | 105.78 | 105.87 | 105.72 | 105.79 | 105.17 | 0.17% | 149,545 |
| May 28, 2025 | 105.58 | 105.65 | 105.53 | 105.61 | 104.99 | -0.13% | 119,242 |
| May 27, 2025 | 105.59 | 105.77 | 105.58 | 105.75 | 105.13 | 0.25% | 90,574 |
| May 23, 2025 | 105.55 | 105.61 | 105.47 | 105.49 | 104.87 | 0.10% | 93,824 |
| May 22, 2025 | 105.25 | 105.43 | 105.18 | 105.38 | 104.76 | 0.18% | 201,817 |
| May 21, 2025 | 105.35 | 105.39 | 105.15 | 105.19 | 104.57 | -0.32% | 83,470 |