Skip to main content
iShares Intermediate Government/Credit Bond ETF (GVI)
BATS: GVI · Real-Time Price · USD
106.67
-0.12 (-0.11%)
Apr 28, 2026, 4:00 PM EDT - Market closed

GVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026106.66106.70106.62106.67106.67-0.11%21,718
Apr 27, 2026106.85106.85106.73106.79106.79-0.10%5,632
Apr 24, 2026106.75106.92106.70106.90106.900.14%13,848
Apr 23, 2026106.79106.90106.64106.75106.75-0.10%1,127,125
Apr 22, 2026106.93106.94106.82106.85106.850.07%140,444
Apr 21, 2026106.96106.96106.76106.77106.77-0.22%746,587
Apr 20, 2026107.00107.07106.95107.01107.01-0.04%100,551
Apr 17, 2026107.06107.16107.04107.05107.050.30%92,252
Apr 16, 2026106.83106.92106.74106.74106.74-0.09%89,366
Apr 15, 2026106.93106.93106.78106.83106.83-0.08%98,101
Apr 14, 2026106.73106.93106.73106.92106.920.15%109,620
Apr 13, 2026106.61106.77106.56106.76106.760.15%113,122
Apr 10, 2026106.66106.73106.59106.61106.61-0.10%90,647
Apr 9, 2026106.70106.80106.55106.71106.710.04%52,058
Apr 8, 2026106.86106.86106.61106.67106.670.15%233,978
Apr 7, 2026106.40106.53106.18106.51106.510.17%226,771
Apr 6, 2026106.38106.44106.29106.33106.33-0.15%130,701
Apr 2, 2026106.27106.56106.27106.49106.490.13%100,513
Apr 1, 2026106.35106.47106.31106.35106.35-0.31%101,981
Mar 31, 2026106.65106.79106.60106.68106.350.17%165,291
Mar 30, 2026106.49106.59106.42106.50106.170.32%216,016
Mar 27, 2026105.99106.19105.92106.16105.830.11%186,110
Mar 26, 2026106.25106.37106.01106.04105.71-0.41%223,939
Mar 25, 2026106.52106.56106.41106.48106.150.23%200,075
Mar 24, 2026106.17106.42106.13106.23105.90-0.23%127,930
Mar 23, 2026106.36106.60106.23106.48106.150.26%260,771
Mar 20, 2026106.42106.50106.19106.20105.87-0.48%135,738
Mar 19, 2026106.47106.80106.47106.71106.380.01%135,852
Mar 18, 2026106.90106.99106.70106.70106.37-0.30%130,048
Mar 17, 2026106.98107.09106.98107.02106.690.09%352,626
Mar 16, 2026106.91106.96106.82106.92106.590.28%97,615
Mar 13, 2026106.84106.89106.62106.62106.29-0.04%343,795
Mar 12, 2026106.96106.97106.61106.66106.33-0.35%546,185
Mar 11, 2026107.12107.21107.01107.03106.70-0.24%95,823
Mar 10, 2026107.40107.51107.29107.29106.96-0.18%114,051
Mar 9, 2026107.28107.50107.17107.48107.150.14%118,497
Mar 6, 2026107.11107.47107.11107.33107.000.02%290,280
Mar 5, 2026107.33107.37107.25107.31106.98-0.20%239,312
Mar 4, 2026107.54107.62107.49107.52107.19-0.07%234,189
Mar 3, 2026107.32107.68107.32107.59107.26-0.05%210,429
Mar 2, 2026107.77107.77107.57107.64107.31-0.60%132,458
Feb 27, 2026108.29108.34108.24108.29107.640.19%568,145
Feb 26, 2026108.00108.11108.00108.09107.440.11%183,574
Feb 25, 2026107.93108.02107.93107.97107.33-0.06%123,493
Feb 24, 2026108.03108.05107.96108.04107.39-0.03%169,539
Feb 23, 2026107.89108.10107.89108.07107.420.19%152,380
Feb 20, 2026107.84107.88107.76107.86107.220.02%506,893
Feb 19, 2026107.75107.89107.75107.84107.200.02%248,651
Feb 18, 2026107.84107.89107.80107.82107.17-0.12%824,691
Feb 17, 2026107.96107.97107.89107.94107.30-350,448
Feb 13, 2026107.89107.99107.89107.94107.300.21%276,837
Feb 12, 2026107.56107.73107.51107.71107.070.25%163,272
Feb 11, 2026107.42107.53107.38107.44106.80-0.14%101,405
Feb 10, 2026107.61107.63107.55107.59106.950.16%102,796
Feb 9, 2026107.34107.43107.34107.42106.780.04%94,477
Feb 6, 2026107.45107.45107.29107.38106.74-0.05%138,208
Feb 5, 2026107.25107.43107.19107.43106.790.33%239,425
Feb 4, 2026106.96107.10106.96107.08106.440.05%467,281
Feb 3, 2026106.99107.06106.95107.03106.390.01%88,502
Feb 2, 2026107.20107.20107.00107.02106.38-0.41%108,639
Jan 30, 2026107.39107.49107.39107.46106.500.07%248,504
Jan 29, 2026107.29107.46107.27107.39106.420.03%230,294
Jan 28, 2026107.40107.40107.25107.35106.39-0.01%67,892
Jan 27, 2026107.32107.42107.32107.36106.40-108,302
Jan 26, 2026107.31107.39107.31107.36106.400.04%67,513
Jan 23, 2026107.20107.32107.20107.32106.360.10%97,030
Jan 22, 2026107.22107.23107.14107.22106.25-0.02%112,069
Jan 21, 2026107.18107.25107.11107.24106.280.16%199,502
Jan 20, 2026107.06107.15107.06107.07106.11-0.14%117,274
Jan 16, 2026107.32107.36107.20107.22106.25-0.12%82,915
Jan 15, 2026107.46107.47107.34107.34106.38-0.13%192,381
Jan 14, 2026107.45107.55107.44107.48106.520.06%123,475
Jan 13, 2026107.41107.45107.36107.42106.450.09%78,696
Jan 12, 2026107.32107.38107.29107.32106.36-0.05%93,863
Jan 9, 2026107.31107.42107.31107.37106.410.03%134,789
Jan 8, 2026107.40107.40107.34107.34106.38-0.13%204,855
Jan 7, 2026107.49107.54107.43107.48106.510.05%109,092
Jan 6, 2026107.38107.45107.33107.42106.46-0.02%357,107
Jan 5, 2026107.44107.48107.36107.44106.480.12%141,944
Jan 2, 2026107.39107.39107.29107.31106.35-0.03%104,072
Dec 31, 2025107.33107.47107.33107.35106.39-0.13%123,488
Dec 30, 2025107.48107.52107.42107.49106.52-0.03%197,261
Dec 29, 2025107.52107.54107.42107.52106.550.14%626,230
Dec 26, 2025107.35107.42107.33107.37106.410.01%217,658
Dec 24, 2025107.27107.36107.20107.36106.400.20%494,435
Dec 23, 2025107.01107.19107.01107.15106.19-0.06%403,353
Dec 22, 2025107.25107.25107.18107.21106.25-0.03%471,158
Dec 19, 2025107.21107.32107.21107.25106.28-0.40%171,040
Dec 18, 2025107.63107.72107.60107.68106.390.13%249,535
Dec 17, 2025107.49107.53107.40107.53106.24-70,839
Dec 16, 2025107.35107.56107.28107.53106.240.11%128,482
Dec 15, 2025107.50107.51107.36107.41106.130.08%155,866
Dec 12, 2025107.33107.36107.30107.32106.04-0.11%127,347
Dec 11, 2025107.58107.58107.40107.44106.150.02%141,559
Dec 10, 2025107.14107.43107.12107.42106.140.24%168,882
Dec 9, 2025107.32107.32107.14107.16105.88-0.11%99,609
Dec 8, 2025107.33107.34107.13107.28106.00-0.06%115,789
Dec 5, 2025107.42107.46107.31107.35106.06-0.09%78,714
Dec 4, 2025107.50107.50107.40107.44106.16-0.17%127,505
Dec 3, 2025107.59107.62107.49107.62106.330.15%84,976