Skip to main content
logo
iShares Intermediate Government/Credit Bond ETF (GVI)
BATS: GVI · Real-Time Price · USD
107.06
+0.42 (0.39%)
Aug 22, 2025, 4:00 PM - Market closed

GVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025106.76107.11106.75107.06107.060.39%62,610
Aug 21, 2025106.79106.79106.59106.64106.64-0.18%66,860
Aug 20, 2025106.83106.89106.77106.83106.830.04%456,632
Aug 19, 2025106.80106.80106.73106.79106.790.12%69,096
Aug 18, 2025106.71106.74106.61106.66106.66-0.06%62,412
Aug 15, 2025106.76106.82106.67106.72106.72-0.05%81,916
Aug 14, 2025106.81106.83106.73106.77106.77-0.18%143,982
Aug 13, 2025106.97107.00106.91106.96106.960.19%91,076
Aug 12, 2025106.67106.76106.60106.76106.760.07%236,961
Aug 11, 2025106.61106.72106.61106.68106.680.04%67,033
Aug 8, 2025106.66106.69106.61106.64106.64-0.12%66,748
Aug 7, 2025106.80106.84106.72106.77106.77-0.05%71,030
Aug 6, 2025106.77106.84106.62106.82106.820.06%84,431
Aug 5, 2025106.81106.83106.73106.76106.76-0.09%172,455
Aug 4, 2025106.79106.87106.71106.86106.860.05%102,046
Aug 1, 2025106.59106.83106.55106.81106.810.40%207,022
Jul 31, 2025106.44106.47106.34106.38106.070.03%113,650
Jul 30, 2025106.30106.52106.30106.35106.04-0.17%62,718
Jul 29, 2025106.35106.53106.30106.53106.220.24%86,398
Jul 28, 2025106.19106.27106.19106.27105.96-0.07%116,808
Jul 25, 2025106.24106.34106.19106.34106.030.13%68,733
Jul 24, 2025106.16106.24106.12106.20105.89-0.10%115,957
Jul 23, 2025106.33106.40106.27106.31106.00-0.15%97,464
Jul 22, 2025106.40106.48106.37106.47106.160.12%139,038
Jul 21, 2025106.40106.40106.30106.34106.030.15%89,449
Jul 18, 2025106.18106.20106.12106.18105.870.16%66,382
Jul 17, 2025105.98106.05105.94106.01105.700.03%83,276
Jul 16, 2025105.93106.01105.85105.98105.670.17%256,533
Jul 15, 2025106.09106.09105.76105.80105.49-0.20%492,894
Jul 14, 2025105.96106.05105.91106.01105.700.01%80,512
Jul 11, 2025106.06106.06105.94106.00105.69-0.16%65,664
Jul 10, 2025106.12106.17106.05106.17105.860.02%93,126
Jul 9, 2025106.07106.17105.99106.15105.840.22%110,574
Jul 8, 2025105.84105.92105.84105.92105.61-0.10%121,037
Jul 7, 2025106.15106.15105.96106.03105.72-0.08%563,928
Jul 3, 2025106.18106.19106.07106.11105.80-0.24%84,868
Jul 2, 2025106.31106.38106.25106.36106.05-0.02%104,725
Jul 1, 2025106.48106.50106.29106.38106.07-0.38%82,797
Jun 30, 2025106.61106.84106.59106.79106.170.18%76,206
Jun 27, 2025106.63106.74106.55106.60105.98-0.14%122,565
Jun 26, 2025106.67106.75106.56106.75106.130.23%88,416
Jun 25, 2025106.33106.52106.32106.50105.880.02%92,849
Jun 24, 2025106.18106.49106.18106.48105.860.21%64,915
Jun 23, 2025106.11106.39106.11106.26105.640.23%68,006
Jun 20, 2025105.80106.10105.80106.02105.410.08%84,637
Jun 18, 2025105.95106.07105.86105.94105.330.06%111,703
Jun 17, 2025105.83105.90105.72105.88105.270.17%69,797
Jun 16, 2025105.69105.86105.67105.70105.09-0.08%100,452
Jun 13, 2025105.85105.86105.65105.78105.17-0.17%93,985
Jun 12, 2025105.97105.98105.87105.96105.350.19%88,552