106.81
price up icon0.40%   0.43
after-market After Hours: 106.80 -0.01 -0.01%
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 01, 2025, is $106.81.
  • 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 11.19% to $106.81 now.
  • The 52-week high stock price for GVI is $107.50, representing a 0.65% increase from the current share price, occurred on September 16, 2024.
  • The 52-week low stock price for GVI is $103.45, indicating a -3.15% 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 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%
Jul 23, 2025 $106.3 $106.3 $0.0592 47,879.0 -0.15%
Jul 22, 2025 $106.5 $106.4 $0.11 139,038.0 +0.12%
Jul 21, 2025 $106.4 $106.3 $0.10 89,449.0 +0.15%
Jul 18, 2025 $106.2 $106.1 $0.0833 66,382.0 +0.16%
Jul 17, 2025 $106.0 $105.9 $0.1109 83,276.0 +0.03%
Jul 16, 2025 $106.0 $105.8 $0.16 256,533.0 +0.17%
Jul 15, 2025 $106.1 $105.8 $0.33 492,894.0 -0.20%
Jul 14, 2025 $106.0 $105.9 $0.145 80,512.0 +0.01%
Jul 11, 2025 $106.1 $105.9 $0.12 65,664.0 -0.16%
Jul 10, 2025 $106.2 $106.0 $0.12 93,126.0 +0.02%
Jul 09, 2025 $106.2 $106.0 $0.1799 110,574.0 +0.22%
Jul 08, 2025 $105.9 $105.8 $0.0811 121,037.0 -0.10%
Jul 07, 2025 $106.2 $106.0 $0.19 563,928.0 -0.08%
Jul 03, 2025 $106.2 $106.1 $0.121 84,868.0 -0.24%

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 $106.8 $106.5 $0.28 207,022.0 +0.00%
Jul, 2025 $106.8 $105.8 $1.07 3,253,968.0 +0.02%
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
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):