Get the Stockscreener App
107.10
0.18%
-0.19
After Hours:
107.13
0.03
+0.03%
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 September 30, 2024, is $107.10.
- 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 11.49% to $107.10 now.
- The 52-week high stock price for GVI is $109.51, representing a 2.25% increase from the current share price, occurred on January 17, 2024.
- The 52-week low stock price for GVI is $96.06, indicating a -10.31% decrease from the current share price, occurred on October 24, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $107.3 | $107.0 | $0.2199 | 82,982.0 | -0.18% |
| Sep 27, 2024 | $107.3 | $107.1 | $0.20 | 126,456.0 | +0.22% |
| Sep 26, 2024 | $107.2 | $107.0 | $0.161 | 321,184.0 | -0.10% |
| Sep 25, 2024 | $107.3 | $107.2 | $0.15 | 94,827.0 | -0.23% |
| Sep 24, 2024 | $107.4 | $106.9 | $0.55 | 100,127.0 | +0.17% |
| Sep 23, 2024 | $107.3 | $107.1 | $0.2398 | 88,278.0 | -0.09% |
| Sep 20, 2024 | $107.4 | $107.1 | $0.305 | 719,793.0 | +0.06% |
| Sep 19, 2024 | $107.3 | $107.1 | $0.16 | 141,845.0 | +0.05% |
| Sep 18, 2024 | $107.5 | $107.1 | $0.325 | 91,491.0 | -0.16% |
| Sep 17, 2024 | $107.4 | $107.3 | $0.135 | 70,711.0 | -0.04% |
| Sep 16, 2024 | $107.5 | $107.3 | $0.1899 | 92,732.0 | +0.10% |
| Sep 13, 2024 | $107.4 | $107.2 | $0.1332 | 93,397.0 | +0.17% |
| Sep 12, 2024 | $107.2 | $107.0 | $0.1652 | 116,646.0 | -0.01% |
| Sep 11, 2024 | $107.3 | $107.1 | $0.27 | 110,324.0 | -0.08% |
| Sep 10, 2024 | $107.2 | $107.0 | $0.25 | 89,322.0 | +0.25% |
| Sep 09, 2024 | $107.1 | $106.9 | $0.19 | 96,447.0 | +0.04% |
| Sep 06, 2024 | $107.2 | $106.7 | $0.4909 | 365,701.0 | +0.13% |
| Sep 05, 2024 | $106.8 | $106.6 | $0.2183 | 182,995.0 | +0.18% |
| Sep 04, 2024 | $106.7 | $106.3 | $0.37 | 124,284.0 | +0.29% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $107.5 | $106.2 | $1.31 | 3,353,986.0 | +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% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):