Skip to main content
iShares Intermediate Government/Credit Bond ETF (GVI)
BATS: GVI · Real-Time Price · USD
104.07
+0.18 (0.17%)
Dec 20, 2024, 4:00 PM EST - Market closed

GVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024104.23104.23104.02104.07104.070.17%312,076
Dec 19, 2024103.95103.95103.80103.89103.89-0.08%157,786
Dec 18, 2024104.43104.56103.95103.97103.97-0.77%106,282
Dec 17, 2024104.77104.84104.73104.78104.48-0.01%78,162
Dec 16, 2024104.89104.89104.74104.79104.490.03%126,318
Dec 13, 2024104.96104.96104.73104.76104.46-0.17%154,431
Dec 12, 2024105.02105.14104.94104.94104.64-0.22%86,312
Dec 11, 2024105.40105.43105.13105.17104.86-0.07%199,970
Dec 10, 2024105.15105.28105.15105.24104.93-0.08%187,400
Dec 9, 2024105.37105.46105.30105.32105.01-0.14%447,856
Dec 6, 2024105.55105.55105.37105.47105.160.24%69,691
Dec 5, 2024105.14105.26105.11105.22104.91-0.03%117,776
Dec 4, 2024105.03105.30104.95105.25104.940.18%79,221
Dec 3, 2024105.25105.25105.04105.06104.76-0.04%121,244
Dec 2, 2024105.11105.17104.92105.10104.80-0.32%83,624
Nov 29, 2024105.52105.52105.37105.44104.830.26%48,172
Nov 27, 2024105.00105.28105.00105.17104.560.17%97,756
Nov 26, 2024104.91104.99104.83104.99104.38-0.04%1,109,879
Nov 25, 2024104.92105.06104.90105.03104.420.46%116,204
Nov 22, 2024104.65104.65104.51104.55103.940.04%141,110
Nov 21, 2024104.46104.70104.46104.51103.90-0.09%179,623
Nov 20, 2024104.64104.70104.55104.60103.99-0.09%74,532
Nov 19, 2024104.62104.75104.62104.69104.080.09%920,751
Nov 18, 2024104.49104.62104.42104.60103.990.11%68,365
Nov 15, 2024104.36104.61104.19104.48103.870.13%127,359
Nov 14, 2024104.43104.63104.29104.34103.73-0.15%159,375
Nov 13, 2024104.58104.73104.42104.50103.890.08%207,482
Nov 12, 2024104.82104.82104.34104.41103.80-0.29%121,944
Nov 11, 2024104.59104.76104.59104.71104.10-0.17%63,820
Nov 8, 2024105.03105.06104.82104.89104.280.01%95,855
Nov 7, 2024104.56104.94104.56104.88104.270.44%94,211
Nov 6, 2024104.45104.56104.27104.42103.81-0.39%274,232
Nov 5, 2024104.82104.86104.57104.83104.220.03%220,608
Nov 4, 2024104.90104.95104.69104.80104.190.24%82,297
Nov 1, 2024104.79105.09104.50104.55103.94-0.49%112,730
Oct 31, 2024105.01105.17104.89105.06104.15-0.03%126,622
Oct 30, 2024105.32105.43105.07105.09104.18-0.17%124,831
Oct 29, 2024105.02105.29105.00105.27104.350.03%541,197
Oct 28, 2024105.30105.34105.12105.24104.32-0.10%104,586
Oct 25, 2024105.64105.64105.29105.35104.43-0.06%140,790
Oct 24, 2024105.32105.50105.32105.41104.490.09%69,300
Oct 23, 2024105.15105.36105.15105.31104.39-0.14%90,098
Oct 22, 2024105.52105.57105.40105.46104.54-0.05%92,355
Oct 21, 2024105.75105.80105.50105.51104.59-0.38%71,088
Oct 18, 2024105.99105.99105.89105.91104.990.07%83,383
Oct 17, 2024105.87105.87105.78105.84104.92-0.22%117,252
Oct 16, 2024106.15106.15106.04106.07105.150.08%77,727
Oct 15, 2024106.09106.09105.91105.98105.060.23%308,692
Oct 14, 2024105.56105.79105.56105.74104.82-0.13%46,619
Oct 11, 2024105.80105.91105.74105.88104.960.08%41,011
Oct 10, 2024105.75105.82105.61105.80104.880.06%425,597
Oct 9, 2024105.86105.86105.70105.74104.82-0.17%36,140
Oct 8, 2024105.86105.92105.73105.92105.000.09%131,991
Oct 7, 2024105.88105.90105.78105.83104.91-0.22%138,828
Oct 4, 2024106.24106.24106.00106.06105.14-0.56%94,271
Oct 3, 2024106.83106.83106.64106.66105.73-0.23%105,389
Oct 2, 2024106.80106.97106.77106.91105.98-0.13%61,306
Oct 1, 2024107.08107.17106.97107.05106.12-0.05%198,650
Sep 30, 2024107.19107.27107.05107.10105.88-0.18%82,982
Sep 27, 2024107.12107.32107.12107.29106.070.22%126,456
Sep 26, 2024107.11107.19107.03107.05105.83-0.10%321,284
Sep 25, 2024107.30107.30107.15107.16105.94-0.23%94,827
Sep 24, 2024107.28107.41106.86107.41106.190.17%100,127
Sep 23, 2024107.14107.32107.08107.23106.01-0.09%88,278
Sep 20, 2024107.11107.37107.06107.33106.110.06%719,831
Sep 19, 2024107.19107.28107.12107.27106.050.05%141,845
Sep 18, 2024107.20107.47107.15107.22106.00-0.16%91,491
Sep 17, 2024107.44107.44107.31107.39106.17-0.04%70,711
Sep 16, 2024107.36107.50107.31107.43106.210.10%92,732
Sep 13, 2024107.33107.38107.25107.33106.100.17%93,397
Sep 12, 2024107.11107.17107.01107.14105.92-0.01%116,646
Sep 11, 2024107.06107.33107.06107.15105.93-0.08%110,324
Sep 10, 2024107.07107.25107.00107.24106.020.25%89,322
Sep 9, 2024106.88107.06106.87106.97105.750.04%96,447
Sep 6, 2024106.95107.18106.69106.93105.710.13%365,771
Sep 5, 2024106.82106.82106.60106.79105.580.18%182,995
Sep 4, 2024106.30106.67106.30106.60105.390.29%124,284
Sep 3, 2024106.27106.32106.19106.30105.09-161,462
Aug 30, 2024106.48106.48106.30106.30104.79-0.14%44,841
Aug 29, 2024106.34106.47106.33106.45104.94-0.04%134,087
Aug 28, 2024106.56106.56106.45106.49104.97-0.02%780,047
Aug 27, 2024106.41106.55106.29106.52105.000.02%94,965
Aug 26, 2024106.69106.69106.49106.49104.97-0.04%84,843
Aug 23, 2024106.36106.57106.26106.53105.010.33%204,881
Aug 22, 2024106.26106.33106.14106.18104.67-0.25%200,955
Aug 21, 2024106.33106.57106.21106.45104.940.16%294,506
Aug 20, 2024106.21106.29106.13106.28104.770.22%93,846
Aug 19, 2024106.00106.11105.96106.05104.540.07%48,981
Aug 16, 2024106.01106.01105.82105.98104.470.16%138,929
Aug 15, 2024105.63105.85105.63105.81104.30-0.40%131,540
Aug 14, 2024106.17106.30106.13106.23104.720.08%146,119
Aug 13, 2024106.12106.17106.03106.15104.640.26%94,210
Aug 12, 2024105.69105.89105.61105.87104.360.15%58,371
Aug 9, 2024106.01106.01105.66105.71104.210.14%71,660
Aug 8, 2024105.48105.57105.44105.56104.06-0.09%67,867
Aug 7, 2024105.75105.76105.55105.66104.16-0.13%126,735
Aug 6, 2024106.17106.17105.77105.80104.29-0.32%95,498
Aug 5, 2024106.68106.68106.05106.14104.63-0.13%254,375
Aug 2, 2024105.88106.29105.88106.28104.770.80%62,574
Aug 1, 2024105.21105.45105.21105.44103.940.04%248,046