iShares Intermediate Government/Credit Bond ETF (GVI)
BATS: GVI · Real-Time Price · USD
107.42
+0.10 (0.09%)
Jan 13, 2026, 4:00 PM EST - Market closed
GVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 107.41 | 107.44 | 107.37 | 107.42 | 107.42 | 0.09% | 5,197 |
| Jan 12, 2026 | 107.32 | 107.38 | 107.29 | 107.32 | 107.32 | -0.05% | 93,863 |
| Jan 9, 2026 | 107.31 | 107.42 | 107.31 | 107.37 | 107.37 | 0.03% | 134,789 |
| Jan 8, 2026 | 107.40 | 107.40 | 107.34 | 107.34 | 107.34 | -0.13% | 204,855 |
| Jan 7, 2026 | 107.49 | 107.54 | 107.43 | 107.48 | 107.48 | 0.05% | 109,092 |
| Jan 6, 2026 | 107.38 | 107.45 | 107.33 | 107.42 | 107.42 | -0.02% | 357,107 |
| Jan 5, 2026 | 107.44 | 107.48 | 107.36 | 107.44 | 107.44 | 0.12% | 141,944 |
| Jan 2, 2026 | 107.39 | 107.39 | 107.29 | 107.31 | 107.31 | -0.03% | 104,072 |
| Dec 31, 2025 | 107.33 | 107.47 | 107.33 | 107.35 | 107.35 | -0.13% | 123,488 |
| Dec 30, 2025 | 107.48 | 107.52 | 107.42 | 107.49 | 107.49 | -0.03% | 197,261 |
| Dec 29, 2025 | 107.52 | 107.54 | 107.42 | 107.52 | 107.52 | 0.14% | 626,230 |
| Dec 26, 2025 | 107.35 | 107.42 | 107.33 | 107.37 | 107.37 | 0.01% | 217,658 |
| Dec 24, 2025 | 107.27 | 107.36 | 107.20 | 107.36 | 107.36 | 0.20% | 494,435 |
| Dec 23, 2025 | 107.01 | 107.19 | 107.01 | 107.15 | 107.15 | -0.06% | 403,353 |
| Dec 22, 2025 | 107.25 | 107.25 | 107.18 | 107.21 | 107.21 | -0.03% | 471,158 |
| Dec 19, 2025 | 107.21 | 107.32 | 107.21 | 107.25 | 107.25 | -0.40% | 171,040 |
| Dec 18, 2025 | 107.63 | 107.72 | 107.60 | 107.68 | 107.35 | 0.13% | 249,535 |
| Dec 17, 2025 | 107.49 | 107.53 | 107.40 | 107.53 | 107.21 | - | 70,839 |
| Dec 16, 2025 | 107.35 | 107.56 | 107.28 | 107.53 | 107.21 | 0.11% | 128,482 |
| Dec 15, 2025 | 107.50 | 107.51 | 107.36 | 107.41 | 107.09 | 0.08% | 155,866 |
| Dec 12, 2025 | 107.33 | 107.36 | 107.30 | 107.32 | 107.00 | -0.11% | 127,347 |
| Dec 11, 2025 | 107.58 | 107.58 | 107.40 | 107.44 | 107.11 | 0.02% | 141,559 |
| Dec 10, 2025 | 107.14 | 107.43 | 107.12 | 107.42 | 107.10 | 0.24% | 168,882 |
| Dec 9, 2025 | 107.32 | 107.32 | 107.14 | 107.16 | 106.84 | -0.11% | 99,609 |
| Dec 8, 2025 | 107.33 | 107.34 | 107.13 | 107.28 | 106.96 | -0.06% | 115,789 |
| Dec 5, 2025 | 107.42 | 107.46 | 107.31 | 107.35 | 107.02 | -0.09% | 78,714 |
| Dec 4, 2025 | 107.50 | 107.50 | 107.40 | 107.44 | 107.12 | -0.17% | 127,505 |
| Dec 3, 2025 | 107.59 | 107.62 | 107.49 | 107.62 | 107.30 | 0.15% | 84,976 |
| Dec 2, 2025 | 107.45 | 107.47 | 107.37 | 107.46 | 107.14 | 0.03% | 81,953 |
| Dec 1, 2025 | 107.43 | 107.46 | 107.37 | 107.43 | 107.11 | -0.46% | 118,743 |
| Nov 28, 2025 | 108.07 | 108.07 | 107.89 | 107.93 | 107.29 | -0.10% | 52,020 |
| Nov 26, 2025 | 107.95 | 108.05 | 107.85 | 108.04 | 107.40 | 0.07% | 85,169 |
| Nov 25, 2025 | 107.79 | 108.03 | 107.79 | 107.96 | 107.32 | 0.16% | 217,215 |
| Nov 24, 2025 | 107.72 | 107.84 | 107.72 | 107.79 | 107.15 | 0.09% | 108,813 |
| Nov 21, 2025 | 107.72 | 107.74 | 107.61 | 107.69 | 107.05 | 0.14% | 103,354 |
| Nov 20, 2025 | 107.44 | 107.57 | 107.44 | 107.54 | 106.90 | 0.12% | 159,450 |
| Nov 19, 2025 | 107.45 | 107.52 | 107.36 | 107.41 | 106.77 | - | 318,800 |
| Nov 18, 2025 | 107.42 | 107.51 | 107.34 | 107.42 | 106.78 | 0.10% | 119,325 |
| Nov 17, 2025 | 107.30 | 107.35 | 107.26 | 107.31 | 106.67 | 0.07% | 83,952 |
| Nov 14, 2025 | 107.49 | 107.49 | 107.23 | 107.23 | 106.59 | -0.10% | 152,459 |
| Nov 13, 2025 | 107.30 | 107.42 | 107.30 | 107.34 | 106.70 | -0.17% | 155,487 |
| Nov 12, 2025 | 107.51 | 107.53 | 107.44 | 107.52 | 106.88 | -0.01% | 110,035 |
| Nov 11, 2025 | 107.36 | 107.54 | 107.36 | 107.53 | 106.90 | 0.20% | 71,334 |
| Nov 10, 2025 | 107.30 | 107.38 | 107.30 | 107.32 | 106.68 | -0.07% | 100,071 |
| Nov 7, 2025 | 107.37 | 107.50 | 107.34 | 107.39 | 106.75 | - | 81,682 |
| Nov 6, 2025 | 107.30 | 107.40 | 107.29 | 107.39 | 106.75 | 0.29% | 160,483 |
| Nov 5, 2025 | 107.27 | 107.27 | 107.05 | 107.08 | 106.45 | -0.21% | 105,472 |
| Nov 4, 2025 | 107.27 | 107.35 | 107.22 | 107.30 | 106.66 | 0.05% | 106,880 |
| Nov 3, 2025 | 107.22 | 107.25 | 107.14 | 107.25 | 106.61 | -0.31% | 121,476 |
| Oct 31, 2025 | 107.64 | 107.66 | 107.54 | 107.59 | 106.63 | 0.02% | 95,121 |