iShares Intermediate Govt/Credit Bond ETF (GVI)
105.34
+0.06
(+0.05%)
USD |
BATS |
Aug 24, 16:00
105.34
0.00 (0.00%)
After-Hours: 20:00
GVI Price : 105.34 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 105.31 | 105.38 | 105.26 | 105.29 | 80130.00 |
| Aug 20, 2026 | 105.30 | 105.44 | 105.30 | 105.40 | 87258.00 |
| Aug 19, 2026 | 105.51 | 105.57 | 105.42 | 105.56 | 69522.00 |
| Aug 18, 2026 | 105.32 | 105.40 | 105.30 | 105.36 | 72878.00 |
| Aug 17, 2026 | 105.41 | 105.44 | 105.32 | 105.35 | 160932.0 |
| Aug 14, 2026 | 105.54 | 105.59 | 105.40 | 105.42 | 63629.00 |
| Aug 13, 2026 | 105.59 | 105.66 | 105.53 | 105.56 | 54180.00 |
| Aug 12, 2026 | 105.46 | 105.47 | 105.32 | 105.34 | 83347.00 |
| Aug 11, 2026 | 105.24 | 105.31 | 105.23 | 105.25 | 74639.00 |
| Aug 10, 2026 | 105.30 | 105.30 | 105.16 | 105.17 | 81258.00 |
| Aug 07, 2026 | 105.49 | 105.49 | 105.34 | 105.42 | 132919.0 |
| Aug 06, 2026 | 105.35 | 105.35 | 105.20 | 105.24 | 101143.0 |
| Aug 05, 2026 | 105.41 | 105.45 | 105.33 | 105.43 | 78886.00 |
| Aug 04, 2026 | 105.32 | 105.40 | 105.32 | 105.38 | 91775.00 |
| Aug 03, 2026 | 105.11 | 105.14 | 105.08 | 105.14 | 88359.00 |
| Jul 31, 2026 | 105.37 | 105.37 | 105.20 | 105.30 | 103987.0 |
| Jul 30, 2026 | 105.41 | 105.51 | 105.41 | 105.46 | 237218.0 |
| Jul 29, 2026 | 105.42 | 105.56 | 105.25 | 105.39 | 133932.0 |
| Jul 28, 2026 | 105.41 | 105.53 | 105.37 | 105.49 | 88527.00 |
| Jul 27, 2026 | 105.24 | 105.36 | 105.24 | 105.28 | 72780.00 |
| Jul 24, 2026 | 105.19 | 105.27 | 105.14 | 105.20 | 54716.00 |
| Jul 23, 2026 | 105.00 | 105.11 | 105.00 | 105.08 | 129132.0 |
| Jul 22, 2026 | 105.30 | 105.35 | 105.23 | 105.24 | 74464.00 |
| Jul 21, 2026 | 105.48 | 105.48 | 105.36 | 105.39 | 118434.0 |
| Jul 20, 2026 | 105.66 | 105.66 | 105.46 | 105.53 | 49966.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median