Skip to main content
iShares Intermediate Government/Credit Bond ETF (GVI)
BATS: GVI · Real-Time Price · USD
107.33
+0.02 (0.02%)
Mar 6, 2026, 4:00 PM EST - Market closed

GVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026107.11107.46107.11107.33107.330.02%23,681
Mar 5, 2026107.33107.37107.26107.31107.31-0.20%17,067
Mar 4, 2026107.54107.62107.49107.52107.52-0.07%12,750
Mar 3, 2026107.32107.68107.32107.59107.59-0.05%14,844
Mar 2, 2026107.77107.77107.57107.64107.64-0.60%132,458
Feb 27, 2026108.29108.34108.24108.29107.980.19%568,145
Feb 26, 2026108.00108.11108.00108.09107.780.11%183,574
Feb 25, 2026107.93108.02107.93107.97107.66-0.06%123,493
Feb 24, 2026108.03108.05107.96108.04107.73-0.03%169,539
Feb 23, 2026107.89108.10107.89108.07107.760.19%152,380
Feb 20, 2026107.84107.88107.76107.86107.550.02%506,893
Feb 19, 2026107.75107.89107.75107.84107.530.02%248,651
Feb 18, 2026107.84107.89107.80107.82107.50-0.12%824,691
Feb 17, 2026107.96107.97107.89107.94107.63-350,448
Feb 13, 2026107.89107.99107.89107.94107.630.21%276,837
Feb 12, 2026107.56107.73107.51107.71107.400.25%163,272
Feb 11, 2026107.42107.53107.38107.44107.13-0.14%101,405
Feb 10, 2026107.61107.63107.55107.59107.280.16%102,796
Feb 9, 2026107.34107.43107.34107.42107.110.04%94,477
Feb 6, 2026107.45107.45107.29107.38107.07-0.05%138,208
Feb 5, 2026107.25107.43107.19107.43107.120.33%239,425
Feb 4, 2026106.96107.10106.96107.08106.770.05%467,281
Feb 3, 2026106.99107.06106.95107.03106.720.01%88,502
Feb 2, 2026107.20107.20107.00107.02106.71-0.41%108,639
Jan 30, 2026107.39107.49107.39107.46106.830.07%248,504
Jan 29, 2026107.29107.46107.27107.39106.750.03%230,294
Jan 28, 2026107.40107.40107.25107.35106.72-0.01%67,892
Jan 27, 2026107.32107.42107.32107.36106.73-108,302
Jan 26, 2026107.31107.39107.31107.36106.730.04%67,513
Jan 23, 2026107.20107.32107.20107.32106.690.10%97,030
Jan 22, 2026107.22107.23107.14107.22106.58-0.02%112,069
Jan 21, 2026107.18107.25107.11107.24106.610.16%199,502
Jan 20, 2026107.06107.15107.06107.07106.44-0.14%117,274
Jan 16, 2026107.32107.36107.20107.22106.58-0.12%82,915
Jan 15, 2026107.46107.47107.34107.34106.71-0.13%192,381
Jan 14, 2026107.45107.55107.44107.48106.850.06%123,475
Jan 13, 2026107.41107.45107.36107.42106.780.09%78,696
Jan 12, 2026107.32107.38107.29107.32106.69-0.05%93,863
Jan 9, 2026107.31107.42107.31107.37106.740.03%134,789
Jan 8, 2026107.40107.40107.34107.34106.71-0.13%204,855
Jan 7, 2026107.49107.54107.43107.48106.840.05%109,092
Jan 6, 2026107.38107.45107.33107.42106.79-0.02%357,107
Jan 5, 2026107.44107.48107.36107.44106.810.12%141,944
Jan 2, 2026107.39107.39107.29107.31106.68-0.03%104,072
Dec 31, 2025107.33107.47107.33107.35106.72-0.13%123,488
Dec 30, 2025107.48107.52107.42107.49106.85-0.03%197,261
Dec 29, 2025107.52107.54107.42107.52106.890.14%626,230
Dec 26, 2025107.35107.42107.33107.37106.740.01%217,658
Dec 24, 2025107.27107.36107.20107.36106.730.20%494,435
Dec 23, 2025107.01107.19107.01107.15106.52-0.06%403,353
Dec 22, 2025107.25107.25107.18107.21106.58-0.03%471,158
Dec 19, 2025107.21107.32107.21107.25106.61-0.40%171,040
Dec 18, 2025107.63107.72107.60107.68106.720.13%249,535
Dec 17, 2025107.49107.53107.40107.53106.57-70,839
Dec 16, 2025107.35107.56107.28107.53106.570.11%128,482
Dec 15, 2025107.50107.51107.36107.41106.460.08%155,866
Dec 12, 2025107.33107.36107.30107.32106.37-0.11%127,347
Dec 11, 2025107.58107.58107.40107.44106.480.02%141,559
Dec 10, 2025107.14107.43107.12107.42106.470.24%168,882
Dec 9, 2025107.32107.32107.14107.16106.21-0.11%99,609
Dec 8, 2025107.33107.34107.13107.28106.33-0.06%115,789
Dec 5, 2025107.42107.46107.31107.35106.39-0.09%78,714
Dec 4, 2025107.50107.50107.40107.44106.48-0.17%127,505
Dec 3, 2025107.59107.62107.49107.62106.660.15%84,976
Dec 2, 2025107.45107.47107.37107.46106.500.03%81,953
Dec 1, 2025107.43107.46107.37107.43106.47-0.46%118,743
Nov 28, 2025108.07108.07107.89107.93106.66-0.10%52,020
Nov 26, 2025107.95108.05107.85108.04106.770.07%85,169
Nov 25, 2025107.79108.03107.79107.96106.690.16%217,215
Nov 24, 2025107.72107.84107.72107.79106.520.09%108,813
Nov 21, 2025107.72107.74107.61107.69106.420.14%103,354
Nov 20, 2025107.44107.57107.44107.54106.270.12%159,450
Nov 19, 2025107.45107.52107.36107.41106.14-318,800
Nov 18, 2025107.42107.51107.34107.42106.150.10%119,325
Nov 17, 2025107.30107.35107.26107.31106.050.07%83,952
Nov 14, 2025107.49107.49107.23107.23105.97-0.10%152,459
Nov 13, 2025107.30107.42107.30107.34106.07-0.17%155,487
Nov 12, 2025107.51107.53107.44107.52106.25-0.01%110,035
Nov 11, 2025107.36107.54107.36107.53106.270.20%71,334
Nov 10, 2025107.30107.38107.30107.32106.06-0.07%100,071
Nov 7, 2025107.37107.50107.34107.39106.12-81,682
Nov 6, 2025107.30107.40107.29107.39106.120.29%160,483
Nov 5, 2025107.27107.27107.05107.08105.82-0.21%105,472
Nov 4, 2025107.27107.35107.22107.30106.040.05%106,880
Nov 3, 2025107.22107.25107.14107.25105.99-0.31%121,476
Oct 31, 2025107.64107.66107.54107.59106.000.02%95,121
Oct 30, 2025107.48107.62107.44107.57105.98-0.03%299,248
Oct 29, 2025108.01108.01107.57107.61106.02-0.33%105,774
Oct 28, 2025107.95107.99107.85107.96106.370.03%69,301
Oct 27, 2025107.86107.95107.81107.93106.33-93,952
Oct 24, 2025107.98107.99107.90107.92106.330.04%60,682
Oct 23, 2025107.97107.97107.86107.88106.28-0.12%106,552
Oct 22, 2025108.02108.03107.94108.01106.420.02%65,858
Oct 21, 2025108.06108.06107.98107.99106.400.05%123,693
Oct 20, 2025107.87107.94107.87107.94106.350.07%109,011
Oct 17, 2025107.98107.98107.83107.87106.27-0.06%74,167
Oct 16, 2025107.63108.00107.63107.93106.340.23%286,822
Oct 15, 2025107.78107.82107.66107.68106.09-0.05%74,612
Oct 14, 2025107.58107.78107.56107.74106.150.05%89,566
Oct 13, 2025107.57107.68107.48107.68106.090.18%205,916