Skip to main content
logo
iShares Intermediate Government/Credit Bond ETF (GVI)
BATS: GVI · Real-Time Price · USD
106.02
+0.17 (0.16%)
May 26, 2026, 1:50 PM EDT - Market open

GVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026105.87105.97105.71105.85105.850.02%107,773
May 21, 2026105.58105.85105.56105.83105.830.01%209,234
May 20, 2026105.52105.88105.45105.82105.820.36%163,724
May 19, 2026105.47105.53105.34105.45105.45-0.19%187,253
May 18, 2026105.70105.81105.58105.64105.64-0.01%239,718
May 15, 2026105.80105.80105.65105.65105.65-0.35%211,183
May 14, 2026106.26106.26106.02106.02106.02-0.10%732,139
May 13, 2026106.10106.14105.98106.13106.130.05%135,586
May 12, 2026106.10106.11106.05106.08106.08-0.17%140,576
May 11, 2026106.40106.42106.25106.26106.26-0.17%102,999
May 8, 2026106.51106.51106.40106.44106.440.16%64,557
May 7, 2026106.57106.57106.25106.27106.27-0.16%183,310
May 6, 2026106.45106.47106.38106.44106.440.28%131,866
May 5, 2026106.09106.22106.09106.14106.140.08%132,828
May 4, 2026106.10106.18105.92106.06106.06-0.21%142,150
May 1, 2026106.28106.45106.20106.28106.280.08%256,740
Apr 30, 2026106.55106.59106.49106.52106.200.14%193,290
Apr 29, 2026106.51106.54106.34106.37106.05-0.28%346,518
Apr 28, 2026106.66106.70106.62106.67106.34-0.11%106,539
Apr 27, 2026106.85106.86106.73106.79106.46-0.10%113,640
Apr 24, 2026106.72106.92106.68106.90106.570.14%228,171
Apr 23, 2026106.79106.90106.64106.75106.42-0.10%1,127,125
Apr 22, 2026106.93106.94106.82106.85106.520.07%140,444
Apr 21, 2026106.96106.96106.76106.77106.44-0.22%746,587
Apr 20, 2026107.00107.07106.95107.01106.68-0.04%100,551
Apr 17, 2026107.06107.16107.04107.05106.720.30%92,252
Apr 16, 2026106.83106.92106.74106.74106.41-0.09%89,366
Apr 15, 2026106.93106.93106.78106.83106.50-0.08%98,101
Apr 14, 2026106.73106.93106.73106.92106.590.15%109,620
Apr 13, 2026106.61106.77106.56106.76106.430.15%113,122
Apr 10, 2026106.66106.73106.59106.61106.28-0.10%90,647
Apr 9, 2026106.70106.80106.55106.71106.380.04%52,058
Apr 8, 2026106.86106.86106.61106.67106.340.15%233,978
Apr 7, 2026106.40106.53106.18106.51106.180.17%226,771
Apr 6, 2026106.38106.44106.29106.33106.00-0.15%130,701
Apr 2, 2026106.27106.56106.27106.49106.160.13%100,513
Apr 1, 2026106.35106.47106.31106.35106.03-101,981
Mar 31, 2026106.65106.79106.60106.68106.030.17%165,291
Mar 30, 2026106.49106.59106.42106.50105.840.32%216,016
Mar 27, 2026105.99106.19105.92106.16105.510.11%186,110
Mar 26, 2026106.25106.37106.01106.04105.39-0.41%223,939
Mar 25, 2026106.52106.56106.41106.48105.820.23%200,075
Mar 24, 2026106.17106.42106.13106.23105.58-0.23%127,930
Mar 23, 2026106.36106.60106.23106.48105.830.26%260,771
Mar 20, 2026106.42106.50106.19106.20105.55-0.48%135,738
Mar 19, 2026106.47106.80106.47106.71106.060.01%135,852
Mar 18, 2026106.90106.99106.70106.70106.05-0.30%130,048
Mar 17, 2026106.98107.09106.98107.02106.360.09%352,626
Mar 16, 2026106.91106.96106.82106.92106.260.28%97,615
Mar 13, 2026106.84106.89106.62106.62105.97-0.04%343,795