iShares Intermediate Government/Credit Bond ETF (GVI)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 April 16, 2026, is $106.82.

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 11.20% to $106.82 now.
The 52-week high stock price for GVI is $108.34, representing a 1.42% increase from the current share price, occurred on February 27, 2026.
The 52-week low stock price for GVI is $105.05, indicating a -1.66% decrease from the current share price, occurred on May 14, 2025.
The closing price of iShares Intermediate Government/Credit Bond ETF (GVI) stock in the beginning of 2025 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:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Apr 16, 2026	$106.9	$106.8	$0.0899	7,300.0	+0.00%
Apr 15, 2026	$106.9	$106.8	$0.15	98,077.0	-0.08%
Apr 14, 2026	$106.9	$106.7	$0.195	109,620.0	+0.15%
Apr 13, 2026	$106.8	$106.6	$0.215	113,122.0	+0.15%
Apr 10, 2026	$106.7	$106.6	$0.14	90,647.0	-0.10%
Apr 09, 2026	$106.8	$106.5	$0.2501	52,058.0	+0.04%
Apr 08, 2026	$106.9	$106.6	$0.25	233,978.0	+0.15%
Apr 07, 2026	$106.5	$106.2	$0.355	226,771.0	+0.17%
Apr 06, 2026	$106.4	$106.3	$0.15	130,701.0	-0.15%
Apr 02, 2026	$106.6	$106.3	$0.29	100,513.0	+0.13%
Apr 01, 2026	$106.5	$106.3	$0.16	101,981.0	-0.31%
Mar 31, 2026	$106.8	$106.6	$0.19	165,291.0	+0.17%
Mar 30, 2026	$106.6	$106.4	$0.1683	216,016.0	+0.32%
Mar 27, 2026	$106.2	$105.9	$0.2683	186,110.0	+0.11%
Mar 26, 2026	$106.4	$106.0	$0.3649	223,939.0	-0.41%
Mar 25, 2026	$106.6	$106.4	$0.1499	200,075.0	+0.23%
Mar 24, 2026	$106.4	$106.1	$0.285	127,930.0	-0.23%
Mar 23, 2026	$106.6	$106.2	$0.365	260,771.0	+0.26%
Mar 20, 2026	$106.5	$106.2	$0.3046	135,738.0	-0.48%
Mar 19, 2026	$106.8	$106.5	$0.33	135,852.0	+0.01%
Mar 18, 2026	$107.0	$106.7	$0.285	130,048.0	-0.30%
Mar 17, 2026	$107.1	$107.0	$0.105	352,626.0	+0.09%

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 2026

Month	High	Low	High - Low	Volume	% Change
Apr, 2026	$106.9	$106.2	$0.755	1,264,768.0	+0.14%
Mar, 2026	$107.8	$105.9	$1.85	4,557,030.0	-1.49%
Feb, 2026	$108.3	$107.0	$1.39	4,907,775.0	+0.77%
Jan, 2026	$107.5	$107.1	$0.485	2,841,143.0	+0.10%

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

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$107.7	$107.0	$0.705	4,328,942.0	-0.41%
Nov, 2025	$108.1	$107.0	$1.03	2,411,203.0	+0.32%
Oct, 2025	$108.1	$107.2	$0.89	2,777,131.0	+0.14%
Sep, 2025	$108.0	$106.7	$1.24	4,266,835.0	+0.12%
Aug, 2025	$107.3	$106.5	$0.77	2,512,335.0	+0.87%
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%