iShares Intermediate Gove... (GVI)
CBOE: GVI
· Real-Time Price · USD
107.06
0.42 (0.39%)
At close: Aug 22, 2025, 2:59 PM
GVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 106.76 | 107.11 | 106.75 | 107.06 | 107.06 | 0.39% | 62,610 |
| Aug 21, 2025 | 106.79 | 106.79 | 106.59 | 106.64 | 106.64 | -0.18% | 66,900 |
| Aug 20, 2025 | 106.83 | 106.89 | 106.77 | 106.83 | 106.83 | 0.04% | 456,632 |
| Aug 19, 2025 | 106.80 | 106.80 | 106.73 | 106.79 | 106.79 | 0.12% | 69,100 |
| Aug 18, 2025 | 106.71 | 106.74 | 106.61 | 106.66 | 106.66 | -0.06% | 62,412 |
| Aug 15, 2025 | 106.76 | 106.82 | 106.67 | 106.72 | 106.72 | -0.05% | 81,916 |
| Aug 14, 2025 | 106.81 | 106.83 | 106.72 | 106.77 | 106.77 | -0.18% | 144,000 |
| Aug 13, 2025 | 106.97 | 107.00 | 106.91 | 106.96 | 106.96 | 0.19% | 91,100 |
| Aug 12, 2025 | 106.67 | 106.76 | 106.60 | 106.76 | 106.76 | 0.07% | 237,000 |
| Aug 11, 2025 | 106.61 | 106.72 | 106.61 | 106.68 | 106.68 | 0.04% | 67,033 |
| Aug 8, 2025 | 106.66 | 106.69 | 106.61 | 106.64 | 106.64 | -0.12% | 66,748 |
| Aug 7, 2025 | 106.80 | 106.84 | 106.72 | 106.77 | 106.77 | -0.05% | 71,030 |
| Aug 6, 2025 | 106.77 | 106.84 | 106.62 | 106.82 | 106.82 | 0.06% | 84,431 |
| Aug 5, 2025 | 106.81 | 106.83 | 106.73 | 106.76 | 106.76 | -0.09% | 172,500 |
| Aug 4, 2025 | 106.79 | 106.87 | 106.71 | 106.86 | 106.86 | 0.05% | 102,046 |
| Aug 1, 2025 | 106.59 | 106.83 | 106.55 | 106.81 | 106.81 | 0.40% | 207,022 |
| Jul 31, 2025 | 106.44 | 106.47 | 106.34 | 106.38 | 106.07 | 0.03% | 113,700 |
| Jul 30, 2025 | 106.30 | 106.52 | 106.30 | 106.35 | 106.04 | -0.17% | 62,718 |
| Jul 29, 2025 | 106.35 | 106.53 | 106.30 | 106.53 | 106.22 | 0.24% | 86,400 |
| Jul 28, 2025 | 106.19 | 106.27 | 106.19 | 106.27 | 105.96 | -0.07% | 116,808 |