Get the Stockscreener App
104.15
0.07%
-0.07
After Hours:
104.15
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 03, 2025, is $104.15.
- 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 8.42% to $104.15 now.
- The 52-week high stock price for GVI is $109.51, representing a 5.15% increase from the current share price, occurred on January 17, 2024.
- The 52-week low stock price for GVI is $102.04, indicating a -2.03% 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 |
|---|---|---|---|---|---|
| Jan 03, 2025 | $104.3 | $104.1 | $0.175 | 110,114.0 | -0.07% |
| Jan 02, 2025 | $104.3 | $104.1 | $0.25 | 197,806.0 | -0.01% |
| Dec 31, 2024 | $104.4 | $104.1 | $0.26 | 241,994.0 | -0.03% |
| Dec 30, 2024 | $104.3 | $104.2 | $0.10 | 361,431.0 | +0.29% |
| Dec 27, 2024 | $104.1 | $103.9 | $0.128 | 179,947.0 | -0.08% |
| Dec 26, 2024 | $104.1 | $103.8 | $0.29 | 129,924.0 | +0.10% |
| Dec 24, 2024 | $104.0 | $103.8 | $0.21 | 60,362.0 | +0.05% |
| Dec 23, 2024 | $104.1 | $103.8 | $0.23 | 230,125.0 | -0.17% |
| Dec 20, 2024 | $104.2 | $104.0 | $0.21 | 312,076.0 | +0.17% |
| Dec 19, 2024 | $104.0 | $103.8 | $0.15 | 157,786.0 | -0.08% |
| Dec 18, 2024 | $104.6 | $103.9 | $0.614 | 106,282.0 | -0.77% |
| Dec 17, 2024 | $104.8 | $104.7 | $0.1048 | 78,162.0 | -0.01% |
| Dec 16, 2024 | $104.9 | $104.7 | $0.155 | 126,318.0 | +0.03% |
| Dec 13, 2024 | $105.0 | $104.7 | $0.2328 | 154,431.0 | -0.17% |
| Dec 12, 2024 | $105.1 | $104.9 | $0.195 | 86,312.0 | -0.22% |
| Dec 11, 2024 | $105.4 | $105.1 | $0.3019 | 199,970.0 | -0.07% |
| Dec 10, 2024 | $105.3 | $105.2 | $0.1301 | 187,400.0 | -0.08% |
| Dec 09, 2024 | $105.5 | $105.3 | $0.1632 | 431,856.0 | -0.14% |
| Dec 06, 2024 | $105.5 | $105.4 | $0.18 | 69,691.0 | +0.24% |
| Dec 05, 2024 | $105.3 | $105.1 | $0.15 | 117,776.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $104.3 | $104.1 | $0.25 | 418,034.0 | -0.08% |
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% |
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):