iShares Intermediate Gove... (GVI)
CBOE: GVI
· Real-Time Price · USD
107.37
-0.07 (-0.06%)
At close: Oct 01, 2025, 3:35 PM
GVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 107.41 | 107.55 | 107.41 | 107.44 | n/a | 0.06% | 92,457 |
| Sep 29, 2025 | 107.32 | 107.44 | 107.32 | 107.38 | n/a | 0.12% | 137,339 |
| Sep 26, 2025 | 107.20 | 107.33 | 107.20 | 107.25 | 107.25 | 0.05% | 95,418 |
| Sep 25, 2025 | 107.25 | 107.28 | 107.15 | 107.20 | 107.20 | -0.21% | 143,735 |
| Sep 24, 2025 | 107.50 | 107.51 | 107.40 | 107.43 | 107.43 | -0.09% | 207,235 |
| Sep 23, 2025 | 107.47 | 107.58 | 107.45 | 107.53 | 107.53 | 0.07% | 116,147 |
| Sep 22, 2025 | 107.58 | 107.58 | 107.45 | 107.46 | 107.46 | -0.09% | 99,331 |
| Sep 19, 2025 | 107.48 | 107.57 | 107.47 | 107.56 | 107.56 | 0.02% | 129,000 |
| Sep 18, 2025 | 107.49 | 107.58 | 107.44 | 107.54 | 107.54 | -0.09% | 504,045 |
| Sep 17, 2025 | 107.84 | 107.95 | 107.58 | 107.64 | 107.64 | -0.16% | 1,376,032 |
| Sep 16, 2025 | 107.74 | 107.82 | 107.71 | 107.81 | 107.81 | 0.07% | 65,322 |
| Sep 15, 2025 | 107.67 | 107.76 | 107.67 | 107.73 | 107.73 | 0.11% | 128,514 |
| Sep 12, 2025 | 107.59 | 107.62 | 107.51 | 107.61 | 107.61 | -0.11% | 103,416 |
| Sep 11, 2025 | 107.69 | 107.84 | 107.69 | 107.73 | 107.73 | 0.08% | 222,310 |
| Sep 10, 2025 | 107.64 | 107.71 | 107.62 | 107.64 | 107.64 | 0.11% | 120,918 |
| Sep 9, 2025 | 107.61 | 107.70 | 107.50 | 107.52 | 107.52 | -0.11% | 82,406 |
| Sep 8, 2025 | 107.73 | 107.73 | 107.60 | 107.64 | 107.64 | 0.10% | 66,400 |
| Sep 5, 2025 | 107.69 | 107.71 | 107.50 | 107.53 | 107.53 | 0.22% | 99,000 |
| Sep 4, 2025 | 107.18 | 107.29 | 107.12 | 107.29 | 107.29 | 0.25% | 119,800 |
| Sep 3, 2025 | 106.78 | 107.09 | 106.78 | 107.02 | 107.02 | 0.14% | 180,724 |
Page 1 of 136