iShares Intermediate Government/Credit Bond ETF GVI
103.34 USD -0.06 (-0.06%)
As ofNov 13, 2026, 3:59 PM EST
103.33 Day range 103.46
102.78 52-week range 108.29
- YTD
- -3.74%
- 1 year
- -3.73%
GVI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 103.34 | 103.46 | 103.32 | 103.34 | -0.06 | -0.06% | 174,618 |
| Nov 12, 2026 | 103.64 | 103.65 | 103.39 | 103.40 | -0.39 | -0.38% | 238,800 |
| Nov 11, 2026 | 103.85 | 103.85 | 103.71 | 103.79 | -0.10 | -0.10% | 352,700 |
| Nov 10, 2026 | 103.87 | 103.93 | 103.75 | 103.89 | -0.51 | -0.49% | 119,400 |
| Nov 9, 2026 | 104.54 | 104.54 | 104.32 | 104.40 | -0.04 | -0.04% | 133,100 |
| Nov 6, 2026 | 104.35 | 104.58 | 104.32 | 104.44 | -0.11 | -0.11% | 148,300 |
| Nov 5, 2026 | 104.17 | 104.57 | 104.17 | 104.55 | +0.29 | +0.28% | 279,300 |
| Nov 4, 2026 | 104.09 | 104.28 | 104.00 | 104.26 | +0.31 | +0.30% | 213,100 |
| Nov 3, 2026 | 104.09 | 104.09 | 103.88 | 103.95 | -0.15 | -0.14% | 129,800 |
| Nov 2, 2026 | 104.03 | 104.22 | 104.03 | 104.10 | -0.32 | -0.31% | 234,300 |
| Oct 30, 2026 | 104.38 | 104.46 | 104.26 | 104.42 | +0.23 | +0.22% | 117,800 |
| Oct 29, 2026 | 104.00 | 104.23 | 104.00 | 104.19 | +0.28 | +0.27% | 222,500 |
| Oct 28, 2026 | 103.89 | 104.06 | 103.79 | 103.91 | -0.05 | -0.05% | 330,900 |
| Oct 27, 2026 | 103.90 | 103.99 | 103.88 | 103.96 | 0.00 | 0.00% | 122,500 |
| Oct 26, 2026 | 103.95 | 104.06 | 103.89 | 103.96 | +0.01 | +0.01% | 217,900 |
| Oct 23, 2026 | 104.04 | 104.10 | 103.92 | 103.95 | -0.09 | -0.09% | 104,800 |
| Oct 22, 2026 | 103.78 | 104.14 | 103.72 | 104.04 | +0.56 | +0.54% | 205,100 |
| Oct 21, 2026 | 103.61 | 103.64 | 103.37 | 103.48 | +0.03 | +0.03% | 178,800 |
| Oct 20, 2026 | 103.47 | 103.65 | 103.41 | 103.45 | -0.02 | -0.02% | 193,500 |
| Oct 19, 2026 | 103.54 | 103.62 | 103.41 | 103.47 | -0.22 | -0.21% | 316,300 |
| Oct 16, 2026 | 103.56 | 103.73 | 103.48 | 103.69 | +0.14 | +0.14% | 154,200 |
| Oct 15, 2026 | 103.74 | 103.76 | 103.51 | 103.55 | +0.30 | +0.29% | 123,100 |
| Oct 14, 2026 | 102.78 | 103.29 | 102.78 | 103.25 | +0.06 | +0.06% | 129,500 |
| Oct 13, 2026 | 103.21 | 103.23 | 103.11 | 103.19 | 0.00 | 0.00% | 260,900 |
| Oct 12, 2026 | 103.06 | 103.20 | 103.05 | 103.19 | +0.02 | +0.02% | 82,800 |
| Oct 9, 2026 | 103.12 | 103.18 | 103.04 | 103.17 | -0.05 | -0.05% | 397,800 |
| Oct 8, 2026 | 103.01 | 103.23 | 102.90 | 103.22 | +0.18 | +0.17% | 268,800 |
| Oct 7, 2026 | 102.78 | 103.12 | 102.77 | 103.04 | +0.05 | +0.05% | 123,000 |
| Oct 6, 2026 | 102.99 | 103.08 | 102.91 | 102.99 | +0.15 | +0.15% | 178,600 |
| Oct 5, 2026 | 102.87 | 102.90 | 102.71 | 102.84 | +0.06 | +0.06% | 190,700 |
| Oct 2, 2026 | 103.15 | 103.17 | 102.77 | 102.78 | -0.19 | -0.18% | 99,000 |
| Oct 1, 2026 | 102.69 | 103.08 | 102.57 | 102.97 | -0.10 | -0.10% | 135,800 |
| Sep 30, 2026 | 103.27 | 103.27 | 102.99 | 103.07 | 0.00 | 0.00% | 286,100 |
| Sep 29, 2026 | 103.01 | 103.12 | 102.92 | 103.07 | +0.03 | +0.03% | 184,400 |
| Sep 28, 2026 | 103.04 | 103.15 | 102.95 | 103.04 | -0.35 | -0.34% | 224,500 |
| Sep 25, 2026 | 103.22 | 103.40 | 103.11 | 103.39 | +0.23 | +0.22% | 131,300 |
| Sep 24, 2026 | 103.43 | 103.49 | 103.14 | 103.16 | -0.26 | -0.25% | 104,200 |
| Sep 23, 2026 | 103.87 | 103.87 | 103.27 | 103.42 | -0.58 | -0.56% | 171,600 |
| Sep 22, 2026 | 103.99 | 104.03 | 103.86 | 104.00 | +0.06 | +0.06% | 111,400 |
| Sep 21, 2026 | 103.92 | 103.96 | 103.89 | 103.94 | +0.13 | +0.13% | 107,000 |
| Sep 18, 2026 | 103.83 | 103.84 | 103.78 | 103.81 | -0.23 | -0.22% | 217,300 |
| Sep 17, 2026 | 103.98 | 104.06 | 103.96 | 104.04 | +0.28 | +0.27% | 130,500 |
| Sep 16, 2026 | 104.01 | 104.12 | 103.73 | 103.76 | -0.07 | -0.07% | 163,000 |
| Sep 15, 2026 | 103.81 | 103.89 | 103.80 | 103.83 | -0.08 | -0.08% | 78,100 |
| Sep 14, 2026 | 103.93 | 104.05 | 103.81 | 103.91 | -0.06 | -0.06% | 112,200 |
| Sep 11, 2026 | 104.11 | 104.15 | 103.93 | 103.97 | -0.11 | -0.11% | 207,300 |
| Sep 10, 2026 | 104.29 | 104.29 | 104.04 | 104.08 | -0.49 | -0.47% | 73,300 |
| Sep 9, 2026 | 104.60 | 104.67 | 104.51 | 104.57 | -0.16 | -0.15% | 63,700 |
| Sep 8, 2026 | 104.69 | 104.75 | 104.63 | 104.73 | 0.00 | 0.00% | 137,200 |
| Sep 4, 2026 | 104.76 | 104.81 | 104.73 | 104.73 | -0.03 | -0.03% | 72,300 |
| Sep 3, 2026 | 104.93 | 104.93 | 104.76 | 104.76 | +0.03 | +0.03% | 47,900 |
| Sep 2, 2026 | 104.70 | 104.73 | 104.61 | 104.73 | +0.10 | +0.10% | 246,000 |
| Sep 1, 2026 | 104.75 | 104.79 | 104.60 | 104.63 | -0.52 | -0.49% | 122,500 |
| Aug 31, 2026 | 105.14 | 105.17 | 105.08 | 105.15 | -0.05 | -0.05% | 175,300 |
| Aug 28, 2026 | 105.46 | 105.53 | 105.17 | 105.20 | -0.29 | -0.27% | 99,600 |
| Aug 27, 2026 | 105.51 | 105.57 | 105.46 | 105.49 | -0.02 | -0.02% | 50,100 |
| Aug 26, 2026 | 105.56 | 105.56 | 105.48 | 105.51 | -0.10 | -0.09% | 61,800 |
| Aug 25, 2026 | 105.48 | 105.63 | 105.48 | 105.61 | +0.27 | +0.26% | 406,700 |
| Aug 24, 2026 | 105.36 | 105.40 | 105.34 | 105.34 | +0.05 | +0.05% | 63,600 |
| Aug 21, 2026 | 105.31 | 105.38 | 105.26 | 105.29 | -0.11 | -0.10% | 80,100 |
| Aug 20, 2026 | 105.30 | 105.44 | 105.30 | 105.40 | -0.16 | -0.15% | 87,300 |
| Aug 19, 2026 | 105.51 | 105.57 | 105.42 | 105.56 | +0.20 | +0.19% | 69,500 |
| Aug 18, 2026 | 105.32 | 105.40 | 105.31 | 105.36 | +0.01 | +0.01% | 72,900 |
| Aug 17, 2026 | 105.41 | 105.44 | 105.33 | 105.35 | -0.07 | -0.07% | 160,900 |
| Aug 14, 2026 | 105.54 | 105.59 | 105.40 | 105.42 | -0.14 | -0.13% | 63,600 |
65 days, newest first. Daily bars as drawn on the GVI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.