iShares Intermediate Government/Credit Bond ETF (GVI)

BATS: GVI · Real-Time Price · USD

105.28

+0.08 (0.07%)

At close: Jul 27, 2026, 4:00 PM EDT

105.28

0.00 (0.00%)

After-hours: Jul 27, 2026, 4:10 PM EDT

GVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	105.24	105.35	105.24	105.32	105.32	0.11%	5,838
Jul 24, 2026	105.19	105.27	105.15	105.21	105.21	0.12%	54,716
Jul 23, 2026	105.00	105.11	105.00	105.08	105.08	-0.16%	129,132
Jul 22, 2026	105.30	105.35	105.23	105.25	105.25	-0.14%	74,464
Jul 21, 2026	105.48	105.48	105.36	105.39	105.39	-0.13%	118,433
Jul 20, 2026	105.66	105.66	105.47	105.53	105.53	-0.17%	49,966
Jul 17, 2026	105.73	105.84	105.67	105.71	105.71	0.06%	113,556
Jul 16, 2026	105.62	105.67	105.57	105.65	105.65	-0.01%	499,095
Jul 15, 2026	105.63	105.74	105.57	105.66	105.66	0.17%	66,949
Jul 14, 2026	105.47	105.59	105.43	105.49	105.49	0.21%	96,833
Jul 13, 2026	105.41	105.44	105.26	105.26	105.26	-0.23%	58,361
Jul 10, 2026	105.55	105.64	105.48	105.50	105.50	-0.08%	103,177
Jul 9, 2026	105.54	105.67	105.52	105.59	105.59	0.09%	91,346
Jul 8, 2026	105.45	105.52	105.35	105.49	105.49	-0.09%	65,185
Jul 7, 2026	105.78	105.78	105.56	105.58	105.58	-0.28%	119,555
Jul 6, 2026	105.90	105.90	105.77	105.88	105.88	0.06%	72,438
Jul 2, 2026	105.82	105.87	105.75	105.81	105.81	0.12%	93,008
Jul 1, 2026	105.66	105.77	105.64	105.69	105.69	-0.08%	109,060
Jun 30, 2026	106.24	106.24	106.07	106.10	105.77	-0.20%	106,514
Jun 29, 2026	106.34	106.34	106.25	106.31	105.99	0.01%	120,529
Jun 26, 2026	106.26	106.35	106.19	106.30	105.98	0.14%	109,778
Jun 25, 2026	106.23	106.28	106.14	106.15	105.83	0.06%	69,722
Jun 24, 2026	106.01	106.13	106.00	106.09	105.76	0.27%	112,415
Jun 23, 2026	105.77	105.88	105.77	105.80	105.48	0.09%	92,712
Jun 22, 2026	105.77	105.78	105.68	105.71	105.38	-0.17%	75,184
Jun 18, 2026	105.89	106.03	105.87	105.89	105.56	0.19%	72,107
Jun 17, 2026	106.04	106.11	105.66	105.68	105.36	-0.39%	108,310
Jun 16, 2026	106.01	106.15	106.01	106.09	105.77	0.09%	87,815
Jun 15, 2026	106.04	106.11	105.99	106.00	105.67	0.07%	57,123
Jun 12, 2026	105.85	105.97	105.82	105.93	105.60	-0.07%	81,688
Jun 11, 2026	105.70	106.03	105.62	106.00	105.68	0.36%	155,557
Jun 10, 2026	105.71	105.71	105.58	105.62	105.30	-0.01%	126,873
Jun 9, 2026	105.57	105.68	105.55	105.63	105.31	0.15%	100,595
Jun 8, 2026	105.58	105.67	105.48	105.48	105.16	-0.02%	123,899
Jun 5, 2026	105.55	105.61	105.47	105.50	105.18	-0.32%	102,529
Jun 4, 2026	105.96	105.98	105.83	105.83	105.51	0.09%	153,379
Jun 3, 2026	105.71	105.80	105.68	105.73	105.41	-0.13%	160,670
Jun 2, 2026	105.98	105.98	105.86	105.87	105.54	-0.01%	81,294
Jun 1, 2026	105.76	105.90	105.67	105.88	105.55	-0.07%	128,314
May 29, 2026	106.36	106.38	106.26	106.28	105.63	0.09%	116,011
May 28, 2026	106.17	106.30	106.08	106.18	105.53	0.08%	131,012
May 27, 2026	106.17	106.18	106.08	106.09	105.44	0.01%	138,690
May 26, 2026	106.02	106.12	105.97	106.08	105.43	0.22%	305,535
May 22, 2026	105.87	105.97	105.71	105.85	105.20	0.02%	107,773
May 21, 2026	105.58	105.85	105.56	105.83	105.18	0.01%	209,234
May 20, 2026	105.52	105.88	105.45	105.82	105.17	0.36%	163,724
May 19, 2026	105.47	105.53	105.34	105.45	104.80	-0.19%	187,253
May 18, 2026	105.70	105.81	105.58	105.64	105.00	-0.01%	239,718
May 15, 2026	105.80	105.80	105.65	105.65	105.01	-0.35%	211,183
May 14, 2026	106.26	106.26	106.02	106.02	105.37	-0.10%	732,139