S&P 500   5,034.15 (+0.24%)
DOW   37,973.57 (+0.58%)
QQQ   425.85 (+0.00%)
AAPL   167.43 (-0.34%)
MSFT   407.65 (-1.02%)
META   504.01 (+1.99%)
GOOGL   155.10 (-0.24%)
AMZN   180.29 (-0.55%)
TSLA   149.30 (-3.96%)
NVDA   842.72 (+0.28%)
AMD   154.34 (+0.21%)
NIO   3.93 (+0.51%)
BABA   69.31 (+0.71%)
T   16.12 (+0.00%)
F   12.06 (+0.17%)
MU   117.44 (+0.95%)
GE   157.65 (+1.27%)
CGC   6.88 (+6.01%)
DIS   113.02 (+0.07%)
AMC   2.77 (-7.05%)
PFE   25.41 (-0.04%)
PYPL   62.99 (-0.43%)
XOM   118.99 (+0.30%)
S&P 500   5,034.15 (+0.24%)
DOW   37,973.57 (+0.58%)
QQQ   425.85 (+0.00%)
AAPL   167.43 (-0.34%)
MSFT   407.65 (-1.02%)
META   504.01 (+1.99%)
GOOGL   155.10 (-0.24%)
AMZN   180.29 (-0.55%)
TSLA   149.30 (-3.96%)
NVDA   842.72 (+0.28%)
AMD   154.34 (+0.21%)
NIO   3.93 (+0.51%)
BABA   69.31 (+0.71%)
T   16.12 (+0.00%)
F   12.06 (+0.17%)
MU   117.44 (+0.95%)
GE   157.65 (+1.27%)
CGC   6.88 (+6.01%)
DIS   113.02 (+0.07%)
AMC   2.77 (-7.05%)
PFE   25.41 (-0.04%)
PYPL   62.99 (-0.43%)
XOM   118.99 (+0.30%)
S&P 500   5,034.15 (+0.24%)
DOW   37,973.57 (+0.58%)
QQQ   425.85 (+0.00%)
AAPL   167.43 (-0.34%)
MSFT   407.65 (-1.02%)
META   504.01 (+1.99%)
GOOGL   155.10 (-0.24%)
AMZN   180.29 (-0.55%)
TSLA   149.30 (-3.96%)
NVDA   842.72 (+0.28%)
AMD   154.34 (+0.21%)
NIO   3.93 (+0.51%)
BABA   69.31 (+0.71%)
T   16.12 (+0.00%)
F   12.06 (+0.17%)
MU   117.44 (+0.95%)
GE   157.65 (+1.27%)
CGC   6.88 (+6.01%)
DIS   113.02 (+0.07%)
AMC   2.77 (-7.05%)
PFE   25.41 (-0.04%)
PYPL   62.99 (-0.43%)
XOM   118.99 (+0.30%)
S&P 500   5,034.15 (+0.24%)
DOW   37,973.57 (+0.58%)
QQQ   425.85 (+0.00%)
AAPL   167.43 (-0.34%)
MSFT   407.65 (-1.02%)
META   504.01 (+1.99%)
GOOGL   155.10 (-0.24%)
AMZN   180.29 (-0.55%)
TSLA   149.30 (-3.96%)
NVDA   842.72 (+0.28%)
AMD   154.34 (+0.21%)
NIO   3.93 (+0.51%)
BABA   69.31 (+0.71%)
T   16.12 (+0.00%)
F   12.06 (+0.17%)
MU   117.44 (+0.95%)
GE   157.65 (+1.27%)
CGC   6.88 (+6.01%)
DIS   113.02 (+0.07%)
AMC   2.77 (-7.05%)
PFE   25.41 (-0.04%)
PYPL   62.99 (-0.43%)
XOM   118.99 (+0.30%)
Free Trial

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

→ IRS Loophole Gives Americans An Escape From Inflation (From Birch Gold) (Ad)
Free GVI Stock Alerts
$102.44
+0.31 (+0.30%)
(As of 04/17/2024 ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOwnership

iShares Intermediate Government/Credit Bond ETF Stock Price Performance

5 Day
Performance
-0.20%
1 Month
Performance
-0.85%
3 Month
Performance
-1.75%
6 Month
Performance
+2.26%
Year-To-Date
Performance
-2.21%
1 Year
Performance
-1.67%
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 Birch Gold
IRS Loophole Gives Americans An Escape From Inflation
In the years immediately following 2008-09, as the economy stagnated, gold exploded in value. Today, Goldman Sachs is telling its clients that gold may reach $2,250 within the next few years. Don't miss your chance to diversify your savings.
Request your info kit on gold now

GVI Stock Chart for Thursday, April, 18, 2024

GVI Chart by TradingView

iShares Intermediate Government/Credit Bond ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
IRS Loophole Gives Americans An Escape From Inflation (Ad)

In the years immediately following 2008-09, as the economy stagnated, gold exploded in value. Today, Goldman Sachs is telling its clients that gold may reach $2,250 within the next few years. Don't miss your chance to diversify your savings.

Request your info kit on gold now
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
02/16/2024$103.69$103.44
-0.24%		$103.47$103.3784,850 shs$2.99 billion
02/15/2024$103.53$103.69
+0.15%		$103.84$103.63288,198 shs$3.00 billion
02/14/2024$103.26$103.53
+0.26%		$103.58$103.40597,594 shs$2.99 billion
02/13/2024$103.92$103.26
-0.64%		$103.51$103.2471,005 shs$2.98 billion
02/12/2024$103.87$103.92
+0.05%		$103.98$103.8476,640 shs$3.00 billion
02/09/2024$103.93$103.85
-0.08%		$103.87$103.76187,371 shs$3.00 billion
02/08/2024$104.08$103.93
-0.14%		$104.02$103.9087,326 shs$3.00 billion
02/07/2024$104.19$104.08
-0.11%		$104.31$104.08181,364 shs$3.01 billion
02/06/2024$103.88$104.19
+0.30%		$104.25$103.9891,318 shs$3.01 billion
02/05/2024$104.38$103.88
-0.48%		$104.09$103.8281,071 shs$3.00 billion
02/02/2024$104.97$104.35
-0.59%		$104.43$104.2287,874 shs$3.02 billion
02/01/2024$105.00$104.97
-0.03%		$105.13$104.80125,872 shs$3.03 billion
01/31/2024$104.58$105.00
+0.40%		$105.09$104.79357,765 shs$3.03 billion
01/30/2024$104.55$104.58
+0.03%		$104.68$104.41249,277 shs$3.02 billion
01/29/2024$104.30$104.55
+0.24%		$104.60$104.47537,549 shs$3.02 billion
01/26/2024$104.43$104.33
-0.10%		$104.43$104.28213,549 shs$3.02 billion
01/25/2024$104.11$104.43
+0.31%		$104.47$104.32331,815 shs$3.02 billion
01/24/2024$104.22$104.11
-0.11%		$104.52$104.11295,280 shs$3.01 billion
01/23/2024$104.32$104.22
-0.10%		$104.32$104.19954,321 shs$3.01 billion
01/22/2024$104.17$104.32
+0.14%		$104.48$104.301.28 million shs$3.01 billion
01/19/2024$104.26$104.16
-0.10%		$104.24$104.04109,363 shs$3.01 billion
01/18/2024$104.27$104.26
-0.01%		$104.40$104.19643,114 shs$3.01 billion
01/17/2024$104.56$104.27
-0.28%		$109.51$104.18164,152 shs$3.01 billion

Related Companies:
This page (BATS:GVI) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Urgent alert: open this for a huge profit potential
Timothy Sykes
Options trading has suddenly become more reliable.
Eagle Publishing
AI healthcare stock poised for 36,996% growth?
Behind the Markets