iShares Intermediate Govt/Credit Bond ETF (GVI)
104.06
+0.09
(+0.09%)
USD |
BATS |
Sep 14, 13:41
GVI Price : 104.06 for Sept. 14, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | 104.11 | 104.14 | 103.93 | 103.97 | 207320.0 |
| Sep 10, 2026 | 104.29 | 104.29 | 104.04 | 104.08 | 73343.00 |
| Sep 09, 2026 | 104.60 | 104.67 | 104.51 | 104.57 | 63716.00 |
| Sep 08, 2026 | 104.69 | 104.75 | 104.63 | 104.73 | 137211.0 |
| Sep 04, 2026 | 104.76 | 104.81 | 104.72 | 104.73 | 72490.00 |
| Sep 03, 2026 | 104.93 | 104.93 | 104.76 | 104.76 | 47909.00 |
| Sep 02, 2026 | 104.70 | 104.73 | 104.61 | 104.73 | 245972.0 |
| Sep 01, 2026 | 104.75 | 104.79 | 104.60 | 104.63 | 122482.0 |
| Aug 31, 2026 | 105.14 | 105.17 | 105.08 | 105.15 | 175260.0 |
| Aug 28, 2026 | 105.46 | 105.53 | 105.17 | 105.20 | 99629.00 |
| Aug 27, 2026 | 105.51 | 105.57 | 105.46 | 105.49 | 50090.00 |
| Aug 26, 2026 | 105.56 | 105.56 | 105.48 | 105.51 | 61846.00 |
| Aug 25, 2026 | 105.48 | 105.62 | 105.48 | 105.61 | 406732.0 |
| Aug 24, 2026 | 105.36 | 105.40 | 105.34 | 105.34 | 63573.00 |
| 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 |
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