Get the Stockscreener App
105.30
0.25%
-0.2647
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 12, 2025, is $105.30.
- 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 9.61% to $105.30 now.
- The 52-week high stock price for GVI is $107.50, representing a 2.09% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for GVI is $102.62, indicating a -2.54% decrease from the current share price, occurred on May 29, 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 |
|---|---|---|---|---|---|
| May 12, 2025 | $105.4 | $105.2 | $0.17 | 51,441.0 | -0.25% |
| May 09, 2025 | $105.8 | $105.6 | $0.26 | 76,817.0 | +0.07% |
| May 08, 2025 | $105.9 | $105.5 | $0.40 | 93,524.0 | -0.37% |
| May 07, 2025 | $106.0 | $105.8 | $0.16 | 218,279.0 | +0.02% |
| May 06, 2025 | $105.9 | $105.6 | $0.2291 | 80,342.0 | +0.15% |
| May 05, 2025 | $105.7 | $105.6 | $0.18 | 131,208.0 | +0.01% |
| May 02, 2025 | $105.9 | $105.6 | $0.292 | 59,610.0 | -0.30% |
| May 01, 2025 | $106.5 | $106.0 | $0.4784 | 114,915.0 | -0.53% |
| Apr 30, 2025 | $106.7 | $106.5 | $0.23 | 72,955.0 | +0.08% |
| Apr 29, 2025 | $106.5 | $106.3 | $0.2201 | 79,439.0 | +0.11% |
| Apr 28, 2025 | $106.4 | $106.0 | $0.38 | 135,458.0 | +0.21% |
| Apr 25, 2025 | $106.2 | $105.9 | $0.2706 | 70,980.0 | +0.24% |
| Apr 24, 2025 | $105.9 | $105.7 | $0.23 | 79,374.0 | +0.42% |
| Apr 23, 2025 | $106.0 | $105.5 | $0.53 | 92,636.0 | -0.02% |
| Apr 22, 2025 | $105.8 | $105.5 | $0.30 | 148,027.0 | -0.11% |
| Apr 21, 2025 | $105.8 | $105.5 | $0.369 | 141,926.0 | -0.12% |
| Apr 17, 2025 | $105.8 | $105.7 | $0.1891 | 71,157.0 | -0.05% |
| Apr 16, 2025 | $105.8 | $105.5 | $0.28 | 77,735.0 | +0.23% |
| Apr 15, 2025 | $105.6 | $105.4 | $0.21 | 91,317.0 | +0.16% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $106.5 | $105.2 | $1.25 | 877,577.0 | -1.20% |
| 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% |
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% |
2.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):