Get the Stockscreener App
107.34
0.13%
-0.135
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 January 08, 2026, is $107.34.
- 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 11.74% to $107.34 now.
- The 52-week high stock price for GVI is $108.07, representing a 0.68% increase from the current share price, occurred on November 28, 2025.
- The 52-week low stock price for GVI is $103.45, indicating a -3.62% 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 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 08, 2026 | $107.4 | $107.3 | $0.065 | 204,855.0 | -0.13% |
| Jan 07, 2026 | $107.5 | $107.4 | $0.1068 | 108,892.0 | +0.05% |
| Jan 06, 2026 | $107.5 | $107.3 | $0.12 | 357,107.0 | -0.02% |
| Jan 05, 2026 | $107.5 | $107.4 | $0.115 | 141,944.0 | +0.12% |
| Jan 02, 2026 | $107.4 | $107.3 | $0.095 | 104,072.0 | -0.03% |
| Dec 31, 2025 | $107.5 | $107.3 | $0.14 | 123,488.0 | -0.13% |
| Dec 30, 2025 | $107.5 | $107.4 | $0.095 | 197,159.0 | -0.03% |
| Dec 29, 2025 | $107.5 | $107.4 | $0.12 | 626,182.0 | +0.14% |
| Dec 26, 2025 | $107.4 | $107.3 | $0.0864 | 217,658.0 | +0.01% |
| Dec 24, 2025 | $107.4 | $107.2 | $0.1603 | 494,289.0 | +0.20% |
| Dec 23, 2025 | $107.2 | $107.0 | $0.175 | 403,224.0 | -0.06% |
| Dec 22, 2025 | $107.2 | $107.2 | $0.07 | 470,953.0 | -0.03% |
| Dec 19, 2025 | $107.3 | $107.2 | $0.1099 | 170,939.0 | -0.40% |
| Dec 18, 2025 | $107.7 | $107.6 | $0.12 | 249,512.0 | +0.13% |
| Dec 17, 2025 | $107.5 | $107.4 | $0.13 | 70,639.0 | +0.00% |
| Dec 16, 2025 | $107.6 | $107.3 | $0.2771 | 128,482.0 | +0.11% |
| Dec 15, 2025 | $107.5 | $107.4 | $0.155 | 155,866.0 | +0.08% |
| Dec 12, 2025 | $107.4 | $107.3 | $0.065 | 126,447.0 | -0.11% |
| Dec 11, 2025 | $107.6 | $107.4 | $0.18 | 141,559.0 | +0.02% |
| Dec 10, 2025 | $107.4 | $107.1 | $0.305 | 168,882.0 | +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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $107.5 | $107.3 | $0.25 | 1,121,725.0 | -0.01% |
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% |
0.79%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):