Get the Stockscreener App
106.08
0.22%
0.23
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 May 26, 2026, is $106.08.
- 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 10.43% to $106.08 now.
- The 52-week high stock price for GVI is $108.34, representing a 2.13% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for GVI is $105.26, indicating a -0.77% decrease from the current share price, occurred on June 06, 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $106.1 | $106.0 | $0.1469 | 305,535.0 | +0.22% |
| May 22, 2026 | $106.0 | $105.7 | $0.265 | 107,773.0 | +0.02% |
| May 21, 2026 | $105.8 | $105.6 | $0.295 | 209,234.0 | +0.01% |
| May 20, 2026 | $105.9 | $105.5 | $0.4299 | 163,724.0 | +0.36% |
| May 19, 2026 | $105.5 | $105.3 | $0.185 | 187,053.0 | -0.19% |
| May 18, 2026 | $105.8 | $105.6 | $0.23 | 239,708.0 | -0.01% |
| May 15, 2026 | $105.8 | $105.7 | $0.15 | 211,183.0 | -0.35% |
| May 14, 2026 | $106.3 | $106.0 | $0.24 | 732,139.0 | -0.10% |
| May 13, 2026 | $106.1 | $106.0 | $0.155 | 135,586.0 | +0.05% |
| May 12, 2026 | $106.1 | $106.0 | $0.06 | 140,576.0 | -0.17% |
| May 11, 2026 | $106.4 | $106.2 | $0.17 | 102,999.0 | -0.17% |
| May 08, 2026 | $106.5 | $106.4 | $0.11 | 64,557.0 | +0.16% |
| May 07, 2026 | $106.6 | $106.2 | $0.325 | 183,310.0 | -0.16% |
| May 06, 2026 | $106.5 | $106.4 | $0.09 | 131,866.0 | +0.28% |
| May 05, 2026 | $106.2 | $106.1 | $0.13 | 132,828.0 | +0.08% |
| May 04, 2026 | $106.2 | $105.9 | $0.26 | 142,149.0 | -0.21% |
| May 01, 2026 | $106.4 | $106.2 | $0.245 | 256,740.0 | -0.23% |
| Apr 30, 2026 | $106.6 | $106.5 | $0.105 | 193,290.0 | +0.14% |
| Apr 29, 2026 | $106.5 | $106.3 | $0.205 | 346,518.0 | -0.28% |
| Apr 28, 2026 | $106.7 | $106.6 | $0.08 | 106,539.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $106.6 | $105.3 | $1.23 | 3,752,495.0 | -0.41% |
| Apr, 2026 | $107.2 | $106.2 | $0.98 | 4,541,951.0 | -0.15% |
| 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% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):