Skip to main content
logo
iShares Intermediate Government/Credit Bond ETF (GVI)
BATS: GVI · Real-Time Price · USD
107.94
+0.06 (0.06%)
Oct 24, 2025, 3:08 PM EDT - Market open

GVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025107.98107.98107.90107.96-0.07%7,506
Oct 23, 2025107.97107.97107.86107.88107.88-0.12%106,552
Oct 22, 2025108.02108.03107.94108.01108.010.02%65,858
Oct 21, 2025108.06108.06107.98107.99107.990.05%123,693
Oct 20, 2025107.87107.94107.87107.94107.940.07%109,011
Oct 17, 2025107.98107.98107.83107.87107.87-0.06%74,167
Oct 16, 2025107.63108.00107.63107.93107.930.23%286,822
Oct 15, 2025107.78107.82107.66107.68107.68-0.05%74,612
Oct 14, 2025107.58107.78107.56107.74107.740.05%89,566
Oct 13, 2025107.57107.68107.48107.68107.680.18%205,916
Oct 10, 2025107.38107.57107.34107.49107.490.27%82,363
Oct 9, 2025107.21107.24107.18107.20107.20-0.07%64,977
Oct 8, 2025107.35107.40107.26107.28107.28-0.04%67,899
Oct 7, 2025107.22107.37107.21107.32107.320.14%87,971
Oct 6, 2025107.22107.29107.17107.17107.17-0.11%75,401
Oct 3, 2025107.43107.43107.28107.29107.29-0.08%95,757
Oct 2, 2025107.28107.44107.28107.38107.38-0.02%302,214
Oct 1, 2025107.41107.41107.26107.40107.40-0.03%141,007
Sep 30, 2025107.41107.55107.41107.44107.130.05%92,458
Sep 29, 2025107.32107.45107.32107.38107.080.12%137,339
Sep 26, 2025107.20107.33107.20107.25106.950.05%95,418
Sep 25, 2025107.25107.28107.15107.20106.90-0.21%143,735
Sep 24, 2025107.50107.51107.40107.43107.13-0.09%207,235
Sep 23, 2025107.47107.58107.45107.53107.230.07%116,147
Sep 22, 2025107.58107.58107.45107.46107.15-0.09%99,331
Sep 19, 2025107.48107.57107.47107.56107.250.02%128,979
Sep 18, 2025107.49107.58107.44107.54107.24-0.09%504,045
Sep 17, 2025107.84107.95107.58107.64107.34-0.16%1,376,032
Sep 16, 2025107.74107.82107.71107.81107.500.07%65,322
Sep 15, 2025107.67107.76107.67107.73107.430.11%128,514
Sep 12, 2025107.59107.62107.51107.61107.31-0.11%103,416
Sep 11, 2025107.69107.84107.69107.73107.420.08%222,310
Sep 10, 2025107.64107.71107.62107.64107.330.11%120,918
Sep 9, 2025107.61107.70107.50107.52107.22-0.11%82,406
Sep 8, 2025107.73107.73107.60107.64107.340.11%66,372
Sep 5, 2025107.69107.71107.50107.53107.220.22%98,953
Sep 4, 2025107.18107.29107.12107.29106.990.25%119,776
Sep 3, 2025106.78107.09106.78107.02106.720.14%180,724
Sep 2, 2025106.71106.87106.71106.87106.57-0.41%177,670
Aug 29, 2025107.30107.32107.22107.31106.690.05%86,595
Aug 28, 2025107.14107.30107.14107.26106.64-84,988
Aug 27, 2025107.03107.27107.03107.26106.640.12%166,502
Aug 26, 2025107.05107.13106.99107.13106.510.19%75,726
Aug 25, 2025106.91107.00106.91106.93106.31-0.12%56,295
Aug 22, 2025106.76107.11106.75107.06106.440.39%62,610
Aug 21, 2025106.79106.79106.59106.64106.02-0.18%66,860
Aug 20, 2025106.83106.89106.77106.83106.210.04%456,632
Aug 19, 2025106.80106.80106.73106.79106.170.12%69,096
Aug 18, 2025106.71106.74106.61106.66106.04-0.06%62,412
Aug 15, 2025106.76106.82106.67106.72106.10-0.05%81,916