iShares Intermediate Government/Credit Bond ETF (GVI) Historical Stock Data
107.37 ↑0.01 (0.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GVI is up 0.01% a day on average. There have been 17 days where iShares Intermediate Government/Credit Bond ETF closed green and 13 days where GVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 107.35 | 107.37 | ↑$0.02 (0.02%) | 107.33 | 107.42 | 190.44K |
| 2025-12-24 | 107.27 | 107.36 | ↑$0.09 (0.08%) | 107.20 | 107.36 | 494.43K |
| 2025-12-23 | 107.01 | 107.15 | ↑$0.14 (0.13%) | 107.01 | 107.19 | 403.35K |
| 2025-12-22 | 107.25 | 107.21 | ↓$0.04 (-0.04%) | 107.18 | 107.25 | 464.83K |
| 2025-12-19 | 107.21 | 107.25 | ↑$0.04 (0.03%) | 107.21 | 107.32 | 170.42K |
| 2025-12-18 | 107.63 | 107.68 | ↑$0.05 (0.04%) | 107.60 | 107.72 | 147.94K |
| 2025-12-17 | 107.49 | 107.53 | ↑$0.04 (0.04%) | 107.44 | 107.53 | 69.26K |
| 2025-12-16 | 107.35 | 107.53 | ↑$0.18 (0.17%) | 107.28 | 107.56 | 128.25K |
| 2025-12-15 | 107.50 | 107.41 | ↓$0.09 (-0.08%) | 107.36 | 107.51 | 154.44K |
| 2025-12-12 | 107.33 | 107.32 | ↓$0.01 (-0.01%) | 107.30 | 107.36 | 124.22K |
| 2025-12-11 | 107.58 | 107.44 | ↓$0.14 (-0.13%) | 107.40 | 107.58 | 141.56K |
| 2025-12-10 | 107.14 | 107.42 | ↑$0.28 (0.26%) | 107.13 | 107.43 | 168.37K |
| 2025-12-09 | 107.32 | 107.16 | ↓$0.16 (-0.15%) | 107.14 | 107.32 | 92.50K |
| 2025-12-08 | 107.33 | 107.28 | ↓$0.05 (-0.05%) | 107.12 | 107.34 | 111.78K |
| 2025-12-05 | 107.42 | 107.35 | ↓$0.08 (-0.07%) | 107.31 | 107.46 | 76.43K |
| 2025-12-04 | 107.50 | 107.44 | ↓$0.06 (-0.06%) | 107.40 | 107.50 | 127.51K |
| 2025-12-03 | 107.59 | 107.62 | ↑$0.03 (0.03%) | 107.49 | 107.62 | 84.97K |
| 2025-12-02 | 107.45 | 107.46 | ↑$0.01 (0.01%) | 107.37 | 107.47 | 81.35K |
| 2025-12-01 | 107.43 | 107.43 | ↑$0.01 (0.00%) | 107.37 | 107.46 | 90.99K |
| 2025-11-28 | 108.07 | 107.93 | ↓$0.14 (-0.13%) | 107.89 | 108.07 | 52.02K |
| 2025-11-26 | 107.95 | 108.04 | ↑$0.09 (0.08%) | 107.85 | 108.04 | 82.94K |
| 2025-11-25 | 107.79 | 107.96 | ↑$0.17 (0.16%) | 107.79 | 108.03 | 217.22K |
| 2025-11-24 | 107.72 | 107.79 | ↑$0.07 (0.06%) | 107.72 | 107.84 | 106.50K |
| 2025-11-21 | 107.72 | 107.69 | ↓$0.03 (-0.03%) | 107.61 | 107.74 | 94.50K |
| 2025-11-20 | 107.44 | 107.54 | ↑$0.10 (0.09%) | 107.44 | 107.57 | 154.28K |
| 2025-11-19 | 107.45 | 107.41 | ↓$0.04 (-0.04%) | 107.37 | 107.52 | 266.24K |
| 2025-11-18 | 107.42 | 107.42 | ↓$0.00 (0.00%) | 107.34 | 107.50 | 118.69K |
| 2025-11-17 | 107.30 | 107.31 | ↑$0.01 (0.01%) | 107.27 | 107.35 | 83.59K |
| 2025-11-14 | 107.49 | 107.23 | ↓$0.26 (-0.24%) | 107.23 | 107.49 | 151.55K |
| 2025-11-13 | 107.30 | 107.34 | ↑$0.04 (0.04%) | 107.30 | 107.42 | 155.49K |
Create an account or log in to view more rows.
$GVI HOLDING STRONG FOR ALL OF YOU
$GVI Of course
$GVI God dammit
$GVI we need those buyers and volume.
$GVI buy the dip.
$GVI dont be a POS today
$GVI Lol she wants higher
$GVI The United States stock market is going to crash.
$GVI Pamp it higher...
$GVI it begins tomorrow