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 July 07, 2026, is $105.75.

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 10.09% to $105.75 now.
The 52-week high stock price for GVI is $108.34, representing a 2.45% increase from the current share price, occurred on February 27, 2026.
The 52-week low stock price for GVI is $105.34, indicating a -0.39% decrease from the current share price, occurred on May 19, 2026.
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
Jul 07, 2026	$105.8	$105.7	$0.04	10,001.0	-0.13%
Jul 06, 2026	$105.9	$105.8	$0.13	72,438.0	+0.06%
Jul 02, 2026	$105.9	$105.8	$0.12	92,908.0	+0.12%
Jul 01, 2026	$105.8	$105.6	$0.13	109,060.0	-0.38%
Jun 30, 2026	$106.2	$106.1	$0.17	106,514.0	-0.20%
Jun 29, 2026	$106.3	$106.2	$0.095	119,829.0	+0.01%
Jun 26, 2026	$106.4	$106.2	$0.164	109,778.0	+0.14%
Jun 25, 2026	$106.3	$106.1	$0.14	69,722.0	+0.06%
Jun 24, 2026	$106.1	$106.0	$0.1291	112,415.0	+0.27%
Jun 23, 2026	$105.9	$105.8	$0.1095	92,712.0	+0.09%
Jun 22, 2026	$105.8	$105.7	$0.10	75,184.0	-0.17%
Jun 18, 2026	$106.0	$105.9	$0.1551	71,407.0	+0.19%
Jun 17, 2026	$106.1	$105.7	$0.45	108,310.0	-0.39%
Jun 16, 2026	$106.2	$106.0	$0.1364	87,815.0	+0.09%
Jun 15, 2026	$106.1	$106.0	$0.12	57,123.0	+0.07%
Jun 12, 2026	$106.0	$105.8	$0.15	81,688.0	-0.07%
Jun 11, 2026	$106.0	$105.6	$0.415	155,557.0	+0.36%
Jun 10, 2026	$105.7	$105.6	$0.13	126,873.0	-0.01%
Jun 09, 2026	$105.7	$105.5	$0.13	100,595.0	+0.15%

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
Jul, 2026	$105.9	$105.6	$0.26	284,407.0	-0.33%
Jun, 2026	$106.4	$105.5	$0.889	2,225,606.0	-0.17%
May, 2026	$106.6	$105.3	$1.23	3,832,673.0	-0.23%
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%