loading

iShares Intermediate Government/Credit Bond ETF Stock (GVI) Price History

The historical daily chart and data for iShares Intermediate Government/Credit Bond ETF stock (GVI), show that the latest closing stock price as of August 22, 2025, is $107.06.
  • iShares Intermediate Government/Credit Bond ETF all-time high stock price is $118.58, occurred on August 04, 2020.
  • The lowest iShares Intermediate Government/Credit Bond ETF stock price recorded was $96.06 on October 24, 2023. Since then, iShares Intermediate Government/Credit Bond ETF's stock price has risen over 11.45% to $107.06 now.
  • The 52-week high stock price for GVI is $107.50, representing a 0.41% increase from the current share price, occurred on September 16, 2024.
  • The 52-week low stock price for GVI is $103.45, indicating a -3.37% decrease from the current share price, occurred on January 13, 2025.
  • The closing price of iShares Intermediate Government/Credit Bond ETF (GVI) stock in the beginning of 2024 was $113.45. The stock closed the year at $102.46, a loss of over -9.69% for the year.
The table below shows more information about GVI historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $107.1 $106.8 $0.3588 62,602.0 +0.39%
Aug 21, 2025 $106.8 $106.6 $0.20 66,860.0 -0.18%
Aug 20, 2025 $106.9 $106.8 $0.1199 456,632.0 +0.04%
Aug 19, 2025 $106.8 $106.7 $0.07 69,096.0 +0.12%
Aug 18, 2025 $106.7 $106.6 $0.1293 62,412.0 -0.06%
Aug 15, 2025 $106.8 $106.7 $0.1481 81,916.0 -0.05%
Aug 14, 2025 $106.8 $106.7 $0.1051 143,982.0 -0.18%
Aug 13, 2025 $107.0 $106.9 $0.09 91,076.0 +0.19%
Aug 12, 2025 $106.8 $106.6 $0.16 236,961.0 +0.07%
Aug 11, 2025 $106.7 $106.6 $0.11 67,033.0 +0.04%
Aug 08, 2025 $106.7 $106.6 $0.08 66,748.0 -0.12%
Aug 07, 2025 $106.8 $106.7 $0.115 71,030.0 -0.05%
Aug 06, 2025 $106.8 $106.6 $0.22 84,431.0 +0.06%
Aug 05, 2025 $106.8 $106.7 $0.0999 172,455.0 -0.09%
Aug 04, 2025 $106.9 $106.7 $0.1683 102,046.0 +0.05%
Aug 01, 2025 $106.8 $106.5 $0.28 207,022.0 +0.40%
Jul 31, 2025 $106.5 $106.3 $0.13 113,650.0 +0.03%
Jul 30, 2025 $106.5 $106.3 $0.2206 62,718.0 -0.17%
Jul 29, 2025 $106.5 $106.3 $0.23 86,398.0 +0.24%
Jul 28, 2025 $106.3 $106.2 $0.0802 116,808.0 -0.07%
Jul 25, 2025 $106.3 $106.2 $0.15 68,733.0 +0.13%
Jul 24, 2025 $106.2 $106.1 $0.119 115,957.0 -0.10%

iShares Intermediate Government/Credit Bond ETF Stock (GVI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of iShares Intermediate Government/Credit Bond ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GVI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShares Intermediate Government/Credit Bond ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.

iShares Intermediate Government/Credit Bond ETF Stock (GVI) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $107.1 $106.5 $0.56 2,104,904.0 +0.64%
Jul, 2025 $106.5 $105.8 $0.77 3,046,946.0 -0.38%
Jun, 2025 $106.8 $105.3 $1.58 1,653,331.0 +0.75%
May, 2025 $106.5 $105.0 $1.41 2,676,541.0 -0.53%
Apr, 2025 $107.0 $104.4 $2.56 3,478,046.0 +0.52%
Mar, 2025 $106.1 $105.2 $0.92 3,169,528.0 +0.11%
Feb, 2025 $105.9 $104.0 $1.89 1,943,787.0 +1.13%
Jan, 2025 $104.8 $103.5 $1.40 4,031,912.0 +0.47%

iShares Intermediate Government/Credit Bond ETF Stock (GVI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $105.5 $103.8 $1.78 3,273,938.0 -1.12%
Nov, 2024 $105.5 $104.2 $1.33 4,314,981.0 +0.36%
Oct, 2024 $107.2 $104.9 $2.27 3,227,316.0 -1.90%
Sep, 2024 $107.5 $106.2 $1.31 3,271,004.0 +0.75%
Aug, 2024 $106.7 $105.2 $1.48 3,477,713.0 +0.85%
Jul, 2024 $105.4 $103.1 $2.29 2,192,296.0 +1.61%
Jun, 2024 $104.1 $103.0 $1.10 3,396,629.0 +0.48%
May, 2024 $103.6 $102.0 $1.54 3,656,526.0 +0.94%
Apr, 2024 $103.7 $102.0 $1.62 4,346,635.0 -1.64%
Mar, 2024 $104.3 $103.2 $1.11 2,430,137.0 +0.34%
Feb, 2024 $105.1 $103.2 $1.89 2,939,754.0 -1.28%
Jan, 2024 $109.5 $104.0 $5.47 6,871,213.0 +0.20%

iShares Intermediate Government/Credit Bond ETF Stock (GVI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $105.0 $102.5 $2.52 5,079,848.0 +1.65%
Nov, 2023 $103.3 $100.3 $2.98 7,158,223.0 +2.51%
Oct, 2023 $101.3 $96.06 $5.26 3,248,513.0 -0.78%
Sep, 2023 $102.6 $100.9 $1.75 3,103,178.0 -1.36%
Aug, 2023 $103.0 $101.6 $1.46 5,204,393.0 -0.09%
Jul, 2023 $103.6 $101.6 $2.01 3,270,737.0 -0.08%
Jun, 2023 $104.0 $102.1 $1.94 2,407,073.0 -0.97%
May, 2023 $105.6 $103.0 $2.61 1,919,044.0 -0.92%
Apr, 2023 $105.5 $103.8 $1.62 4,728,979.0 +0.36%
Mar, 2023 $105.3 $101.5 $3.84 2,121,573.0 +2.16%
Feb, 2023 $105.1 $102.1 $2.97 3,500,108.0 -1.78%
Jan, 2023 $104.9 $102.6 $2.30 5,552,389.0 +1.63%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):