104.60
price up icon0.11%   0.12
after-market After Hours: 104.58 -0.02 -0.02%
loading

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 November 18, 2024, is $104.60.
  • 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 8.89% to $104.60 now.
  • The 52-week high stock price for GVI is $109.51, representing a 4.70% increase from the current share price, occurred on January 17, 2024.
  • The 52-week low stock price for GVI is $102.03, indicating a -2.46% decrease from the current share price, occurred on November 20, 2023.
  • The closing price of iShares Intermediate Government/Credit Bond ETF (GVI) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Nov 18, 2024 $104.6 $104.4 $0.20 68,365.0 +0.11%
Nov 15, 2024 $104.6 $104.2 $0.42 127,359.0 +0.13%
Nov 14, 2024 $104.6 $104.3 $0.34 159,375.0 -0.15%
Nov 13, 2024 $104.7 $104.4 $0.31 207,482.0 +0.08%
Nov 12, 2024 $104.8 $104.3 $0.48 121,944.0 -0.29%
Nov 11, 2024 $104.8 $104.6 $0.17 63,820.0 -0.17%
Nov 08, 2024 $105.1 $104.8 $0.2399 95,855.0 +0.01%
Nov 07, 2024 $104.9 $104.6 $0.3752 94,211.0 +0.44%
Nov 06, 2024 $104.6 $104.3 $0.29 274,232.0 -0.39%
Nov 05, 2024 $104.9 $104.6 $0.285 220,608.0 +0.03%
Nov 04, 2024 $105.0 $104.7 $0.26 82,297.0 +0.24%
Nov 01, 2024 $105.1 $104.5 $0.59 112,730.0 -0.49%
Oct 31, 2024 $105.2 $104.9 $0.279 126,622.0 -0.03%
Oct 30, 2024 $105.4 $105.1 $0.36 124,831.0 -0.17%
Oct 29, 2024 $105.3 $105.0 $0.2839 541,197.0 +0.03%
Oct 28, 2024 $105.3 $105.1 $0.22 104,586.0 -0.10%
Oct 25, 2024 $105.6 $105.3 $0.353 140,790.0 -0.06%
Oct 24, 2024 $105.5 $105.3 $0.18 69,300.0 +0.09%
Oct 23, 2024 $105.4 $105.2 $0.21 90,098.0 -0.14%
Oct 22, 2024 $105.6 $105.4 $0.1679 92,155.0 -0.05%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $105.1 $104.2 $0.90 1,696,643.0 -0.44%
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%

iShares Intermediate Government/Credit Bond ETF Stock (GVI) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $104.2 $102.4 $1.82 6,330,434.0 -0.81%
Nov, 2022 $103.3 $100.3 $2.96 5,878,955.0 +2.09%
Oct, 2022 $102.7 $100.1 $2.62 2,549,130.0 -0.49%
Sep, 2022 $104.8 $101.1 $3.66 2,164,299.0 -2.89%
Aug, 2022 $107.2 $104.7 $2.53 2,307,448.0 -2.22%
Jul, 2022 $107.3 $105.0 $2.24 3,897,798.0 +1.47%
Jun, 2022 $106.8 $103.3 $3.44 3,979,954.0 -1.22%
May, 2022 $107.4 $105.5 $1.94 4,434,515.0 +0.57%
Apr, 2022 $108.2 $105.8 $2.40 3,093,916.0 -2.11%
Mar, 2022 $112.1 $107.9 $4.18 3,269,778.0 -2.50%
Feb, 2022 $112.3 $110.5 $1.83 3,733,693.0 -0.87%
Jan, 2022 $113.7 $110.3 $3.42 3,052,755.0 -1.28%
exchange_traded_fund VTV
$176.95
price up icon 0.46%
exchange_traded_fund VUG
$399.64
price up icon 0.45%
exchange_traded_fund IJH
$64.29
price up icon 0.19%
exchange_traded_fund EFA
$77.55
price up icon 0.54%
exchange_traded_fund IWF
$389.06
price up icon 0.39%
exchange_traded_fund QQQ
$500.02
price up icon 0.69%
Cap:     |  Volume (24h):