Skip to main content
iShares Intermediate Government/Credit Bond ETF (GVI)
BATS: GVI · Real-Time Price · USD
104.60
-0.09 (-0.09%)
Nov 20, 2024, 4:00 PM EST - Market closed

GVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024104.64104.70104.55104.60104.60-0.09%74,532
Nov 19, 2024104.62104.75104.62104.69104.690.09%920,751
Nov 18, 2024104.49104.62104.42104.60104.600.11%68,365
Nov 15, 2024104.36104.61104.19104.48104.480.13%127,359
Nov 14, 2024104.43104.63104.29104.34104.34-0.15%159,375
Nov 13, 2024104.58104.73104.42104.50104.500.08%207,482
Nov 12, 2024104.82104.82104.34104.41104.41-0.29%121,944
Nov 11, 2024104.59104.76104.59104.71104.71-0.17%63,820
Nov 8, 2024105.03105.06104.82104.89104.890.01%95,855
Nov 7, 2024104.56104.94104.56104.88104.880.44%94,211
Nov 6, 2024104.45104.56104.27104.42104.42-0.39%274,232
Nov 5, 2024104.82104.86104.57104.83104.830.03%220,608
Nov 4, 2024104.90104.95104.69104.80104.800.24%82,297
Nov 1, 2024104.79105.09104.50104.55104.55-0.49%112,730
Oct 31, 2024105.01105.17104.89105.06104.75-0.03%126,622
Oct 30, 2024105.32105.43105.07105.09104.78-0.17%124,831
Oct 29, 2024105.02105.29105.00105.27104.960.03%541,197
Oct 28, 2024105.30105.34105.12105.24104.93-0.10%104,586
Oct 25, 2024105.64105.64105.29105.35105.04-0.06%140,790
Oct 24, 2024105.32105.50105.32105.41105.100.09%69,300
Oct 23, 2024105.15105.36105.15105.31105.00-0.14%90,098
Oct 22, 2024105.52105.57105.40105.46105.15-0.05%92,355
Oct 21, 2024105.75105.80105.50105.51105.20-0.38%71,088
Oct 18, 2024105.99105.99105.89105.91105.600.07%83,383
Oct 17, 2024105.87105.87105.78105.84105.53-0.22%117,252
Oct 16, 2024106.15106.15106.04106.07105.760.08%77,727
Oct 15, 2024106.09106.09105.91105.98105.670.23%308,692
Oct 14, 2024105.56105.79105.56105.74105.43-0.13%46,619
Oct 11, 2024105.80105.91105.74105.88105.570.08%41,011
Oct 10, 2024105.75105.82105.61105.80105.490.06%425,597
Oct 9, 2024105.86105.86105.70105.74105.43-0.17%36,140
Oct 8, 2024105.86105.92105.73105.92105.610.09%131,991
Oct 7, 2024105.88105.90105.78105.83105.52-0.22%138,828
Oct 4, 2024106.24106.24106.00106.06105.75-0.56%94,271
Oct 3, 2024106.83106.83106.64106.66106.35-0.23%105,389
Oct 2, 2024106.80106.97106.77106.91106.60-0.13%61,306
Oct 1, 2024107.08107.17106.97107.05106.74-0.05%198,650
Sep 30, 2024107.19107.27107.05107.10106.50-0.18%82,982
Sep 27, 2024107.12107.32107.12107.29106.690.22%126,456
Sep 26, 2024107.11107.19107.03107.05106.45-0.10%321,284
Sep 25, 2024107.30107.30107.15107.16106.56-0.23%94,827
Sep 24, 2024107.28107.41106.86107.41106.810.17%100,127
Sep 23, 2024107.14107.32107.08107.23106.63-0.09%88,278
Sep 20, 2024107.11107.37107.06107.33106.730.06%719,831
Sep 19, 2024107.19107.28107.12107.27106.670.05%141,845
Sep 18, 2024107.20107.47107.15107.22106.62-0.16%91,491
Sep 17, 2024107.44107.44107.31107.39106.79-0.04%70,711
Sep 16, 2024107.36107.50107.31107.43106.830.10%92,732
Sep 13, 2024107.33107.38107.25107.33106.720.17%93,397
Sep 12, 2024107.11107.17107.01107.14106.54-0.01%116,646
Sep 11, 2024107.06107.33107.06107.15106.55-0.08%110,324
Sep 10, 2024107.07107.25107.00107.24106.640.25%89,322
Sep 9, 2024106.88107.06106.87106.97106.370.04%96,447
Sep 6, 2024106.95107.18106.69106.93106.330.13%365,771
Sep 5, 2024106.82106.82106.60106.79106.190.18%182,995
Sep 4, 2024106.30106.67106.30106.60106.000.29%124,284
Sep 3, 2024106.27106.32106.19106.30105.70-161,462
Aug 30, 2024106.48106.48106.30106.30105.40-0.14%44,841
Aug 29, 2024106.34106.47106.33106.45105.55-0.04%134,087
Aug 28, 2024106.56106.56106.45106.49105.59-0.02%780,047
Aug 27, 2024106.41106.55106.29106.52105.610.02%94,965
Aug 26, 2024106.69106.69106.49106.49105.59-0.04%84,843
Aug 23, 2024106.36106.57106.26106.53105.630.33%204,881
Aug 22, 2024106.26106.33106.14106.18105.28-0.25%200,955
Aug 21, 2024106.33106.57106.21106.45105.550.16%294,506
Aug 20, 2024106.21106.29106.13106.28105.380.22%93,846
Aug 19, 2024106.00106.11105.96106.05105.150.07%48,981
Aug 16, 2024106.01106.01105.82105.98105.080.16%138,929
Aug 15, 2024105.63105.85105.63105.81104.91-0.40%131,540
Aug 14, 2024106.17106.30106.13106.23105.330.08%146,119
Aug 13, 2024106.12106.17106.03106.15105.250.26%94,210
Aug 12, 2024105.69105.89105.61105.87104.970.15%58,371
Aug 9, 2024106.01106.01105.66105.71104.810.14%71,660
Aug 8, 2024105.48105.57105.44105.56104.67-0.09%67,867
Aug 7, 2024105.75105.76105.55105.66104.76-0.13%126,735
Aug 6, 2024106.17106.17105.77105.80104.90-0.32%95,498
Aug 5, 2024106.68106.68106.05106.14105.24-0.13%254,375
Aug 2, 2024105.88106.29105.88106.28105.380.80%62,574
Aug 1, 2024105.21105.45105.21105.44104.550.04%248,046
Jul 31, 2024105.09105.40104.98105.40104.210.37%98,599
Jul 30, 2024104.95105.03104.84105.01103.830.10%62,651
Jul 29, 2024104.97104.97104.81104.91103.730.09%86,964
Jul 26, 2024104.47104.85104.47104.82103.640.25%96,805
Jul 25, 2024104.55104.71104.51104.56103.380.06%192,958
Jul 24, 2024104.60104.71104.45104.49103.31-0.03%170,298
Jul 23, 2024104.47104.60104.47104.52103.340.06%78,857
Jul 22, 2024104.50104.54104.37104.46103.28-0.01%73,598
Jul 19, 2024104.56104.56104.46104.47103.29-0.16%53,401
Jul 18, 2024104.73104.76104.62104.64103.46-0.12%112,157
Jul 17, 2024104.66104.80104.57104.77103.590.06%111,038
Jul 16, 2024104.59104.74104.55104.71103.530.15%75,655
Jul 15, 2024104.55104.69104.52104.55103.37-0.11%71,045
Jul 12, 2024104.62104.67104.49104.67103.490.19%73,791
Jul 11, 2024104.49104.57104.46104.47103.290.38%119,469
Jul 10, 2024104.06104.12104.00104.07102.900.06%168,415
Jul 9, 2024104.03104.03103.90104.01102.84-0.06%98,459
Jul 8, 2024104.09104.11104.00104.07102.90-0.01%80,959
Jul 5, 2024103.95104.09103.89104.08102.910.36%66,572
Jul 3, 2024103.44103.75103.44103.71102.540.33%80,564
Jul 2, 2024103.30103.42103.30103.37102.210.19%109,210