Get the Stockscreener App
104.72
0.09%
-0.09
Pre-market:
104.72
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 February 06, 2025, is $104.72.
- 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 9.02% to $104.72 now.
- The 52-week high stock price for GVI is $107.50, representing a 2.65% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for GVI is $102.04, indicating a -2.56% decrease from the current share price, occurred on May 01, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $104.8 | $104.6 | $0.1484 | 101,717.0 | -0.09% |
| Feb 05, 2025 | $104.9 | $104.6 | $0.2517 | 228,168.0 | +0.26% |
| Feb 04, 2025 | $104.6 | $104.3 | $0.28 | 60,437.0 | +0.15% |
| Feb 03, 2025 | $104.6 | $104.3 | $0.295 | 181,857.0 | -0.32% |
| Jan 31, 2025 | $104.8 | $104.6 | $0.233 | 267,673.0 | -0.04% |
| Jan 30, 2025 | $104.8 | $104.7 | $0.1193 | 209,569.0 | +0.11% |
| Jan 29, 2025 | $104.8 | $104.5 | $0.31 | 174,816.0 | -0.06% |
| Jan 28, 2025 | $104.7 | $104.6 | $0.1623 | 91,589.0 | +0.04% |
| Jan 27, 2025 | $104.7 | $104.6 | $0.155 | 173,303.0 | +0.28% |
| Jan 24, 2025 | $104.4 | $104.2 | $0.20 | 119,231.0 | +0.16% |
| Jan 23, 2025 | $104.2 | $104.1 | $0.14 | 214,116.0 | -0.08% |
| Jan 22, 2025 | $104.4 | $104.2 | $0.16 | 139,189.0 | -0.10% |
| Jan 21, 2025 | $104.5 | $104.3 | $0.185 | 328,771.0 | +0.16% |
| Jan 17, 2025 | $104.3 | $104.2 | $0.12 | 73,275.0 | +0.00% |
| Jan 16, 2025 | $104.3 | $104.0 | $0.3196 | 139,737.0 | +0.14% |
| Jan 15, 2025 | $104.1 | $104.0 | $0.1301 | 70,366.0 | +0.53% |
| Jan 14, 2025 | $103.6 | $103.5 | $0.0933 | 191,052.0 | +0.03% |
| Jan 13, 2025 | $103.6 | $103.5 | $0.115 | 248,448.0 | -0.08% |
| Jan 10, 2025 | $103.8 | $103.5 | $0.2999 | 327,921.0 | -0.45% |
| Jan 08, 2025 | $104.1 | $103.9 | $0.20 | 254,632.0 | +0.14% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $104.9 | $104.3 | $0.615 | 673,896.0 | +0.00% |
| 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% |
0.14%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):