Skip to main content
iShares Intermediate Government/Credit Bond ETF (GVI)
BATS: GVI · Real-Time Price · USD
107.35
-0.09 (-0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed

GVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025107.42107.46107.31107.35107.35-0.09%78,714
Dec 4, 2025107.50107.50107.40107.44107.44-0.17%127,505
Dec 3, 2025107.59107.62107.49107.62107.620.15%84,976
Dec 2, 2025107.45107.47107.37107.46107.460.03%81,953
Dec 1, 2025107.43107.46107.37107.43107.43-0.46%118,743
Nov 28, 2025108.07108.07107.89107.93107.61-0.10%52,020
Nov 26, 2025107.95108.05107.85108.04107.720.07%85,169
Nov 25, 2025107.79108.03107.79107.96107.640.16%217,215
Nov 24, 2025107.72107.84107.72107.79107.480.09%108,813
Nov 21, 2025107.72107.74107.61107.69107.380.14%103,354
Nov 20, 2025107.44107.57107.44107.54107.230.12%159,450
Nov 19, 2025107.45107.52107.36107.41107.10-318,800
Nov 18, 2025107.42107.51107.34107.42107.100.10%119,325
Nov 17, 2025107.30107.35107.26107.31107.000.07%83,952
Nov 14, 2025107.49107.49107.23107.23106.92-0.10%152,459
Nov 13, 2025107.30107.42107.30107.34107.03-0.17%155,487
Nov 12, 2025107.51107.53107.44107.52107.21-0.01%110,035
Nov 11, 2025107.36107.54107.36107.53107.220.20%71,334
Nov 10, 2025107.30107.38107.30107.32107.01-0.07%100,071
Nov 7, 2025107.37107.50107.34107.39107.08-81,682
Nov 6, 2025107.30107.40107.29107.39107.080.29%160,483
Nov 5, 2025107.27107.27107.05107.08106.77-0.21%105,472
Nov 4, 2025107.27107.35107.22107.30106.990.05%106,880
Nov 3, 2025107.22107.25107.14107.25106.94-0.31%121,476
Oct 31, 2025107.64107.66107.54107.59106.950.02%95,121
Oct 30, 2025107.48107.62107.44107.57106.93-0.03%299,248
Oct 29, 2025108.01108.01107.57107.61106.97-0.33%105,774
Oct 28, 2025107.95107.99107.85107.96107.320.03%69,301
Oct 27, 2025107.86107.95107.81107.93107.29-93,952
Oct 24, 2025107.98107.99107.90107.92107.280.04%60,682
Oct 23, 2025107.97107.97107.86107.88107.24-0.12%106,552
Oct 22, 2025108.02108.03107.94108.01107.370.02%65,858
Oct 21, 2025108.06108.06107.98107.99107.350.05%123,693
Oct 20, 2025107.87107.94107.87107.94107.300.07%109,011
Oct 17, 2025107.98107.98107.83107.87107.23-0.06%74,167
Oct 16, 2025107.63108.00107.63107.93107.290.23%286,822
Oct 15, 2025107.78107.82107.66107.68107.04-0.05%74,612
Oct 14, 2025107.58107.78107.56107.74107.100.05%89,566
Oct 13, 2025107.57107.68107.48107.68107.040.18%205,916
Oct 10, 2025107.38107.57107.34107.49106.860.27%82,363
Oct 9, 2025107.21107.24107.18107.20106.57-0.07%64,977
Oct 8, 2025107.35107.40107.26107.28106.64-0.04%67,899
Oct 7, 2025107.22107.37107.21107.32106.680.14%87,971
Oct 6, 2025107.22107.29107.17107.17106.54-0.11%75,401
Oct 3, 2025107.43107.43107.28107.29106.66-0.08%95,757
Oct 2, 2025107.28107.44107.28107.38106.75-0.02%302,214
Oct 1, 2025107.41107.41107.26107.40106.77-0.03%141,007
Sep 30, 2025107.41107.55107.41107.44106.500.05%92,458
Sep 29, 2025107.32107.45107.32107.38106.440.12%137,339
Sep 26, 2025107.20107.33107.20107.25106.310.05%95,418
Sep 25, 2025107.25107.28107.15107.20106.26-0.21%143,735
Sep 24, 2025107.50107.51107.40107.43106.49-0.09%207,235
Sep 23, 2025107.47107.58107.45107.53106.590.07%116,147
Sep 22, 2025107.58107.58107.45107.46106.52-0.09%99,331
Sep 19, 2025107.48107.57107.47107.56106.620.02%128,979
Sep 18, 2025107.49107.58107.44107.54106.60-0.09%504,045
Sep 17, 2025107.84107.95107.58107.64106.70-0.16%1,376,032
Sep 16, 2025107.74107.82107.71107.81106.870.07%65,322
Sep 15, 2025107.67107.76107.67107.73106.790.11%128,514
Sep 12, 2025107.59107.62107.51107.61106.67-0.11%103,416
Sep 11, 2025107.69107.84107.69107.73106.780.08%222,310
Sep 10, 2025107.64107.71107.62107.64106.700.11%120,918
Sep 9, 2025107.61107.70107.50107.52106.58-0.11%82,406
Sep 8, 2025107.73107.73107.60107.64106.700.11%66,372
Sep 5, 2025107.69107.71107.50107.53106.590.22%98,953
Sep 4, 2025107.18107.29107.12107.29106.350.25%119,776
Sep 3, 2025106.78107.09106.78107.02106.080.14%180,724
Sep 2, 2025106.71106.87106.71106.87105.94-0.41%177,670
Aug 29, 2025107.30107.32107.22107.31106.060.05%86,595
Aug 28, 2025107.14107.30107.14107.26106.01-84,988
Aug 27, 2025107.03107.27107.03107.26106.010.12%166,502
Aug 26, 2025107.05107.13106.99107.13105.880.19%75,726
Aug 25, 2025106.91107.00106.91106.93105.68-0.12%56,295
Aug 22, 2025106.76107.11106.75107.06105.810.39%62,610
Aug 21, 2025106.79106.79106.59106.64105.40-0.18%66,860
Aug 20, 2025106.83106.89106.77106.83105.580.04%456,632
Aug 19, 2025106.80106.80106.73106.79105.540.12%69,096
Aug 18, 2025106.71106.74106.61106.66105.42-0.06%62,412
Aug 15, 2025106.76106.82106.67106.72105.47-0.05%81,916
Aug 14, 2025106.81106.83106.73106.77105.52-0.18%143,982
Aug 13, 2025106.97107.00106.91106.96105.710.19%91,076
Aug 12, 2025106.67106.76106.60106.76105.510.07%236,961
Aug 11, 2025106.61106.72106.61106.68105.440.04%67,033
Aug 8, 2025106.66106.69106.61106.64105.40-0.12%66,748
Aug 7, 2025106.80106.84106.72106.77105.52-0.05%71,030
Aug 6, 2025106.77106.84106.62106.82105.570.06%84,431
Aug 5, 2025106.81106.83106.73106.76105.51-0.09%172,455
Aug 4, 2025106.79106.87106.71106.86105.610.05%102,046
Aug 1, 2025106.59106.83106.55106.81105.560.40%207,022
Jul 31, 2025106.44106.47106.34106.38104.830.03%113,650
Jul 30, 2025106.30106.52106.30106.35104.80-0.17%62,718
Jul 29, 2025106.35106.53106.30106.53104.980.24%86,398
Jul 28, 2025106.19106.27106.19106.27104.72-0.07%116,808
Jul 25, 2025106.24106.34106.19106.34104.790.13%68,733
Jul 24, 2025106.16106.24106.12106.20104.65-0.10%115,957
Jul 23, 2025106.33106.40106.27106.31104.76-0.15%97,464
Jul 22, 2025106.40106.48106.37106.47104.920.12%139,038
Jul 21, 2025106.40106.40106.30106.34104.790.15%89,449
Jul 18, 2025106.18106.20106.12106.18104.630.16%66,382
Jul 17, 2025105.98106.05105.94106.01104.460.03%83,276