Free Trial

iShares Intermediate Government/Credit Bond ETF (GVI) Chart & Stock Price History

→ Guard Against the Coming Financial Upheaval (From Porter & Company) (Ad)
Free GVI Stock Alerts
$103.31
-0.09 (-0.09%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOwnership

iShares Intermediate Government/Credit Bond ETF Stock Price Performance

5 Day
Performance
+0.20%
1 Month
Performance
+0.96%
3 Month
Performance
-0.13%
6 Month
Performance
+1.04%
Year-To-Date
Performance
-1.38%
1 Year
Performance
-0.40%
Receive GVI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares Intermediate Government/Credit Bond ETF and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Biden Nomination CANCELED?
The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?
I believe I have the terrifying answer right here.

GVI Stock Chart for Sunday, May, 19, 2024

GVI Chart by TradingView

iShares Intermediate Government/Credit Bond ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$103.40$103.31
-0.09%		$103.43$103.28202,675 shs$3.15 billion
05/16/2024$103.51$103.40
-0.11%		$103.55$103.40153,742 shs$3.15 billion
05/15/2024$103.11$103.51
+0.39%		$103.58$103.39100,988 shs$3.16 billion
05/14/2024$102.94$103.11
+0.16%		$103.15$103.0496,137 shs$3.14 billion
05/13/2024$102.88$102.94
+0.06%		$103.11$102.9382,777 shs$3.14 billion
05/10/2024$103.05$102.89
-0.16%		$103.00$102.86139,977 shs$3.14 billion
05/09/2024$102.94$103.05
+0.11%		$103.10$102.95142,057 shs$3.14 billion
05/08/2024$103.00$102.94
-0.06%		$103.00$102.93177,268 shs$3.14 billion
05/07/2024$103.00$103.00$103.04$102.9569,487 shs$3.19 billion
05/06/2024$102.93$103.00
+0.07%		$103.04$102.9569,487 shs$3.19 billion
05/03/2024$102.59$102.94
+0.34%		$103.08$102.82159,718 shs$3.19 billion
05/02/2024$102.24$102.59
+0.34%		$102.62$102.29152,275 shs$3.18 billion
05/01/2024$102.26$102.24
-0.02%		$102.41$102.04191,857 shs$3.17 billion
04/30/2024$102.52$102.26
-0.25%		$102.42$102.24111,127 shs$3.17 billion
04/29/2024$102.31$102.52
+0.21%		$102.56$102.46468,610 shs$3.18 billion
04/26/2024$102.22$102.32
+0.10%		$102.43$102.31230,500 shs$3.17 billion
04/25/2024$102.41$102.22
-0.19%		$102.25$102.08677,272 shs$3.17 billion
04/24/2024$102.51$102.41
-0.10%		$102.44$102.31322,116 shs$3.17 billion
04/23/2024$102.39$102.51
+0.12%		$102.63$102.33740,499 shs$3.18 billion
04/22/2024$102.34$102.39
+0.05%		$102.43$102.30248,760 shs$3.17 billion
04/19/2024$102.26$102.33
+0.07%		$102.40$102.28141,299 shs$2.96 billion
04/18/2024$102.42$102.26
-0.16%		$102.42$102.21120,686 shs$2.96 billion
04/17/2024$102.13$102.42
+0.28%		$102.49$102.26253,857 shs$2.96 billion
04/16/2024$102.34$102.13
-0.20%		$102.23$102.0695,767 shs$2.95 billion
04/15/2024$102.65$102.34
-0.31%		$102.34$102.2089,745 shs$2.96 billion
04/12/2024$102.45$102.65
+0.20%		$102.76$102.6563,469 shs$2.97 billion
04/11/2024$102.45$102.45$102.55$102.3974,925 shs$2.96 billion
04/10/2024$103.27$102.45
-0.79%		$102.72$102.41153,261 shs$2.96 billion
04/09/2024$103.06$103.27
+0.20%		$103.31$103.2088,305 shs$2.98 billion
04/08/2024$103.19$103.06
-0.13%		$103.16$103.0268,397 shs$2.98 billion
04/05/2024$103.51$103.19
-0.31%		$103.33$103.1868,331 shs$2.98 billion
04/04/2024$103.34$103.51
+0.16%		$103.53$103.3193,058 shs$2.99 billion
04/03/2024$103.26$103.34
+0.08%		$103.34$103.04345,516 shs$2.99 billion
04/02/2024$103.26$103.26$103.27$103.08109,495 shs$2.98 billion
04/01/2024$103.98$103.26
-0.69%		$103.63$103.24163,174 shs$2.98 billion
03/29/2024$104.01$103.98
-0.02%		$104.07$103.9670,557 shs$3.01 billion
03/28/2024$104.08$104.01
-0.07%		$104.07$103.9670,556 shs$3.01 billion
03/27/2024$103.85$104.08
+0.22%		$104.09$103.87152,930 shs$3.01 billion
03/26/2024$103.84$103.85
+0.01%		$103.87$103.7584,610 shs$3.00 billion
03/25/2024$103.95$103.84
-0.11%		$103.94$103.8267,037 shs$3.00 billion
Missed NVDA? Buy this AI stock NOW (Ad)

After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in seven months. So if you currently own NVIDIA (NVDA)... Or were thinking of buying it in the weeks ahead... I urge you to review my recent interview with 50-year Wall Street legend Marc Chaikin.

You can watch it here.
03/22/2024$103.74$103.97
+0.22%		$104.00$103.9462,009 shs$3.00 billion
03/21/2024$103.72$103.74
+0.02%		$103.87$103.7299,694 shs$3.00 billion
03/20/2024$103.51$103.72
+0.21%		$103.76$103.49100,257 shs$3.00 billion
03/19/2024$103.32$103.51
+0.18%		$103.57$103.44151,814 shs$2.99 billion
03/18/2024$103.37$103.32
-0.05%		$103.50$103.2487,899 shs$2.99 billion
03/15/2024$103.46$103.38
-0.08%		$103.45$103.36114,132 shs$2.99 billion
03/14/2024$103.79$103.46
-0.32%		$103.61$103.4593,500 shs$2.99 billion
03/13/2024$103.89$103.79
-0.10%		$103.90$103.78175,778 shs$3.00 billion
03/12/2024$104.11$103.89
-0.21%		$104.02$103.87101,416 shs$3.00 billion
03/11/2024$104.18$104.11
-0.07%		$104.20$104.06114,334 shs$3.01 billion
03/08/2024$104.10$104.18
+0.08%		$104.35$104.16167,602 shs$3.01 billion
03/07/2024$103.91$104.10
+0.18%		$104.11$103.96136,961 shs$3.01 billion
03/06/2024$103.83$103.91
+0.08%		$104.09$103.88129,010 shs$3.00 billion
03/05/2024$103.56$103.83
+0.26%		$103.88$103.69271,250 shs$3.00 billion
03/04/2024$103.74$103.56
-0.17%		$103.67$103.5469,073 shs$2.99 billion
03/01/2024$103.62$103.73
+0.11%		$103.76$103.24180,265 shs$3.00 billion
02/29/2024$103.55$103.62
+0.07%		$103.77$103.6094,418 shs$2.99 billion
02/28/2024$103.40$103.55
+0.14%		$103.57$103.43240,327 shs$2.99 billion
02/27/2024$103.47$103.40
-0.07%		$103.52$103.36100,756 shs$2.99 billion
02/26/2024$103.60$103.47
-0.13%		$103.62$103.3687,721 shs$2.99 billion
02/23/2024$103.42$103.56
+0.14%		$103.62$103.46109,954 shs$2.99 billion
02/22/2024$103.48$103.42
-0.06%		$103.51$103.37114,041 shs$2.99 billion
02/21/2024$103.63$103.48
-0.14%		$103.73$103.44122,699 shs$2.99 billion
02/20/2024$103.44$103.63
+0.18%		$103.71$103.62110,095 shs$2.99 billion
02/19/2024$103.44$103.44$103.47$103.3784,850 shs$2.99 billion

Related Companies:
This page (BATS:GVI) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Most important medical advance in 100 years
The Oxford Club
41 banks launch ‘crypto dollar’
Stansberry Research
Dems have chosen Biden replacement?
Paradigm Press