iShares Intermediate Government/Credit Bond ETF

GVI
🏛️ usa →
107.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 114.02 114.10 113.75 113.75 0.1M
2021-12-30 113.97 113.97 113.80 113.95 0.1M
2021-12-29 113.97 113.99 113.71 113.81 0.2M
2021-12-28 113.95 114.24 113.86 113.98 0.1M
2021-12-27 113.81 114.06 113.81 113.95 0.2M
2021-12-23 113.97 114.07 113.77 113.96 0.1M
2021-12-22 114.11 114.14 113.91 114.03 0.1M
2021-12-21 114.02 114.10 113.82 113.99 0.2M
2021-12-20 114.17 114.41 114.11 114.14 0.1M
2021-12-17 114.20 114.38 114.06 114.17 0.2M
2021-12-16 114.16 114.26 114.04 114.23 0.2M
2021-12-15 113.84 114.11 113.84 114.11 0.2M
2021-12-14 114.12 114.16 113.91 114.06 1.8M
2021-12-13 113.96 114.30 113.96 114.17 0.4M
2021-12-10 113.89 114.12 113.89 113.95 0.1M
2021-12-09 113.91 114.09 113.88 113.88 0.0M
2021-12-08 113.81 113.94 113.77 113.90 0.1M
2021-12-07 113.88 114.12 113.86 113.99 0.1M
2021-12-06 114.19 114.36 114.07 114.09 0.1M
2021-12-03 113.99 114.49 113.95 114.37 0.2M
2021-12-02 114.15 114.16 113.90 114.07 0.0M
2021-12-01 113.96 114.23 113.92 114.22 0.1M
2021-11-30 114.44 114.66 114.13 114.35 0.1M
2021-11-29 113.93 114.27 113.93 114.25 0.1M
2021-11-26 113.96 114.34 113.96 114.19 0.0M
2021-11-24 113.46 113.68 113.46 113.68 0.1M
2021-11-23 113.73 113.76 113.57 113.61 0.1M
2021-11-22 113.95 114.01 113.64 113.66 0.1M
2021-11-19 114.28 114.42 114.14 114.18 0.1M
2021-11-18 114.13 114.16 114.05 114.15 0.0M
2021-11-17 113.96 114.17 113.94 114.13 0.1M
2021-11-16 113.97 114.09 113.90 113.92 0.2M
2021-11-15 114.06 114.13 113.94 113.96 0.0M
2021-11-12 114.30 114.31 114.09 114.16 0.0M
2021-11-11 114.11 114.34 114.03 114.11 0.0M
2021-11-10 114.50 114.64 114.23 114.23 0.1M
2021-11-09 114.75 114.96 114.75 114.79 0.2M
2021-11-08 114.77 114.91 114.57 114.65 0.1M
2021-11-05 114.81 115.00 114.61 114.88 0.1M
2021-11-04 114.53 114.75 114.45 114.63 0.3M
2021-11-03 114.43 114.45 114.14 114.38 0.0M
2021-11-02 114.29 114.50 114.29 114.48 0.1M
2021-11-01 114.20 114.32 114.07 114.19 0.1M
2021-10-29 114.15 114.60 114.15 114.51 0.1M
2021-10-28 114.40 114.56 114.36 114.43 0.0M
2021-10-27 114.40 114.63 114.33 114.49 0.1M
2021-10-26 114.40 114.43 114.20 114.31 0.0M
2021-10-25 114.21 114.40 114.21 114.36 0.1M
2021-10-22 114.18 114.26 114.07 114.17 0.0M
2021-10-21 114.28 114.28 114.10 114.13 0.0M
2021-10-20 114.39 114.54 114.31 114.41 0.0M
2021-10-19 114.39 114.60 114.38 114.39 0.1M
2021-10-18 114.44 114.60 114.34 114.46 0.1M
2021-10-15 114.66 114.76 114.54 114.60 0.0M
2021-10-14 114.78 114.98 114.75 114.81 0.0M
2021-10-13 114.75 114.84 114.66 114.73 0.0M
2021-10-12 114.50 114.82 114.50 114.70 0.0M
2021-10-11 114.61 114.79 114.52 114.55 0.0M
2021-10-08 114.84 114.86 114.63 114.63 0.1M
2021-10-07 114.98 115.06 114.79 114.85 0.1M
2021-10-06 115.04 115.12 114.95 115.05 0.3M
2021-10-05 115.05 115.26 115.01 115.07 0.1M
2021-10-04 115.07 115.29 115.07 115.22 0.1M
2021-10-01 115.05 115.27 115.05 115.26 0.1M
2021-09-30 115.04 115.24 115.03 115.13 0.0M
2021-09-29 115.13 115.23 115.06 115.09 0.0M
2021-09-28 115.01 115.20 114.93 115.05 0.1M
2021-09-27 115.39 115.39 115.14 115.22 0.0M
2021-09-24 115.26 115.48 115.26 115.32 0.0M
2021-09-23 115.72 115.72 115.43 115.43 0.1M
2021-09-22 115.75 115.92 115.63 115.73 0.0M
2021-09-21 115.94 115.98 115.75 115.77 0.1M
2021-09-20 115.86 115.90 115.74 115.84 0.2M
2021-09-17 115.64 115.71 115.56 115.63 0.0M
2021-09-16 115.66 115.86 115.66 115.77 0.0M
2021-09-15 116.02 116.02 115.79 115.91 0.1M
2021-09-14 115.75 116.03 115.75 115.98 0.0M
2021-09-13 115.85 115.92 115.78 115.82 0.0M
2021-09-10 115.80 115.88 115.69 115.81 0.0M
2021-09-09 115.81 115.99 115.70 115.79 0.0M
2021-09-08 115.73 115.97 115.68 115.75 0.0M
2021-09-07 115.61 115.74 115.55 115.72 0.1M
2021-09-03 115.76 115.90 115.76 115.85 0.0M
2021-09-02 116.03 116.03 115.84 115.92 0.0M
2021-09-01 116.03 116.06 115.75 115.90 0.0M
2021-08-31 116.02 116.12 115.97 116.01 0.1M
2021-08-30 115.95 116.11 115.87 116.05 0.1M
2021-08-27 115.71 116.03 115.69 115.97 0.1M
2021-08-26 115.80 115.80 115.67 115.76 0.1M
2021-08-25 115.85 115.91 115.69 115.73 0.0M
2021-08-24 115.95 115.97 115.81 115.82 0.1M
2021-08-23 115.97 116.04 115.90 115.98 0.1M
2021-08-20 116.01 116.09 115.84 115.96 0.0M
2021-08-19 115.97 116.07 115.93 116.00 0.0M
2021-08-18 115.65 116.01 115.65 115.94 0.0M
2021-08-17 116.03 116.10 115.85 115.98 0.0M
2021-08-16 116.17 116.17 115.99 116.04 0.1M
2021-08-13 115.79 116.01 115.72 115.93 0.0M
2021-08-12 115.87 115.87 115.51 115.70 0.0M
2021-08-11 115.40 115.86 115.40 115.81 0.0M
2021-08-10 115.76 115.77 115.58 115.61 0.0M
2021-08-09 115.95 116.12 115.71 115.78 0.1M
2021-08-06 115.98 115.99 115.87 115.87 0.0M
2021-08-05 116.13 116.21 116.11 116.13 0.0M
2021-08-04 116.55 116.58 116.23 116.36 0.0M
2021-08-03 116.39 116.59 116.35 116.43 0.0M
2021-08-02 116.37 117.23 116.28 117.23 0.1M
2021-07-30 116.15 116.38 116.15 116.33 0.2M
2021-07-29 116.20 116.33 116.02 116.27 0.1M
2021-07-28 116.12 116.34 116.12 116.33 0.0M
2021-07-27 116.00 116.33 116.00 116.33 0.0M
2021-07-26 116.10 116.21 116.09 116.15 0.0M
2021-07-23 115.99 116.21 115.97 116.18 0.1M
2021-07-22 116.11 116.34 116.10 116.23 0.0M
2021-07-21 116.16 116.23 116.04 116.09 0.0M
2021-07-20 116.41 116.52 116.25 116.27 0.1M
2021-07-19 116.45 116.45 116.16 116.31 0.0M
2021-07-16 115.61 115.99 115.61 115.95 0.0M
2021-07-15 115.80 115.98 115.80 115.95 0.0M
2021-07-14 115.80 115.94 115.80 115.87 0.0M
2021-07-13 115.79 115.83 115.61 115.69 0.0M
2021-07-12 115.97 115.97 115.78 115.83 0.0M
2021-07-09 115.90 115.97 115.70 115.86 0.1M
2021-07-08 116.10 116.19 115.98 116.08 0.0M
2021-07-07 116.00 116.00 115.72 115.97 0.0M
2021-07-06 115.66 115.95 115.43 115.84 0.1M
2021-07-02 115.49 115.68 115.49 115.62 0.0M
2021-07-01 115.64 115.68 115.39 115.43 0.0M
2021-06-30 115.63 115.74 115.62 115.62 0.1M
2021-06-29 115.49 115.64 115.49 115.60 0.1M
2021-06-28 115.42 115.62 115.40 115.57 0.1M
2021-06-25 115.43 115.65 115.33 115.43 0.0M
2021-06-24 115.41 115.61 115.41 115.53 0.0M
2021-06-23 115.40 115.61 115.40 115.50 0.1M
2021-06-22 115.37 115.62 115.37 115.61 0.0M
2021-06-21 115.36 115.62 115.32 115.46 0.1M
2021-06-18 115.42 115.64 115.22 115.57 0.1M
2021-06-17 115.40 115.56 115.38 115.53 0.0M
2021-06-16 115.72 115.86 115.33 115.40 0.1M
2021-06-15 115.79 115.89 115.71 115.81 0.1M
2021-06-14 115.70 115.87 115.70 115.76 0.0M
2021-06-11 115.87 116.01 115.86 115.93 0.1M
2021-06-10 115.85 115.97 115.60 115.97 0.1M
2021-06-09 115.75 116.03 115.72 115.84 0.1M
2021-06-08 115.60 115.75 115.49 115.72 0.0M
2021-06-07 115.66 115.70 115.51 115.63 0.0M
2021-06-04 115.20 115.69 115.20 115.62 0.0M
2021-06-03 115.60 115.60 115.31 115.37 0.1M
2021-06-02 115.55 115.61 115.42 115.60 0.0M
2021-06-01 115.27 115.63 115.27 115.44 0.1M
2021-05-28 115.43 115.70 115.43 115.62 0.0M
2021-05-27 115.43 115.66 115.32 115.57 0.0M
2021-05-26 115.67 115.75 115.56 115.69 0.1M
2021-05-25 115.20 115.72 115.20 115.71 0.1M
2021-05-24 115.55 115.60 115.40 115.52 0.0M
2021-05-21 115.39 115.52 115.37 115.48 0.0M
2021-05-20 115.21 115.52 115.21 115.35 0.1M
2021-05-19 115.51 115.57 115.07 115.29 0.3M
2021-05-18 115.53 115.54 115.34 115.37 0.1M
2021-05-17 115.50 115.52 115.27 115.52 0.0M
2021-05-14 115.44 115.58 115.19 115.46 0.1M
2021-05-13 115.25 115.40 115.06 115.32 0.1M
2021-05-12 114.83 115.36 114.83 114.97 0.1M
2021-05-11 115.28 115.52 115.26 115.43 0.0M
2021-05-10 115.52 115.74 115.38 115.46 0.1M
2021-05-07 115.72 115.84 115.47 115.68 0.1M
2021-05-06 115.50 115.57 115.40 115.51 0.0M
2021-05-05 115.36 115.61 115.36 115.43 0.0M
2021-05-04 115.50 115.54 115.31 115.39 0.1M
2021-05-03 115.30 115.54 115.24 115.33 0.0M
2021-04-30 115.60 115.60 115.17 115.41 0.1M
2021-04-29 115.20 115.45 115.11 115.33 0.1M
2021-04-28 115.30 115.53 115.16 115.48 0.1M
2021-04-27 115.38 115.60 115.27 115.28 0.1M
2021-04-26 115.60 115.61 115.38 115.42 0.1M
2021-04-23 115.47 115.63 115.30 115.63 0.1M
2021-04-22 115.30 115.73 115.30 115.50 0.1M
2021-04-21 115.40 115.60 115.32 115.58 0.1M
2021-04-20 115.35 115.63 115.15 115.35 0.1M
2021-04-19 115.39 115.51 115.13 115.22 0.1M
2021-04-16 115.32 115.56 115.21 115.21 0.1M
2021-04-15 115.25 115.71 115.11 115.69 0.1M
2021-04-14 115.36 115.40 115.11 115.11 0.0M
2021-04-13 115.11 115.34 114.89 115.33 1.0M
2021-04-12 115.40 115.40 115.01 115.12 0.1M
2021-04-09 115.01 115.36 115.01 115.36 0.1M
2021-04-08 115.30 115.60 115.18 115.27 0.2M
2021-04-07 115.40 115.40 115.03 115.18 0.0M
2021-04-06 114.80 115.28 114.80 115.25 0.3M
2021-04-05 115.28 115.28 114.60 114.90 0.1M
2021-04-01 115.05 115.35 114.84 115.08 0.1M
2021-03-31 114.77 115.15 114.77 114.86 0.1M
2021-03-30 115.02 115.20 114.71 115.09 0.1M
2021-03-29 115.45 115.45 115.00 115.14 0.1M
2021-03-26 115.41 115.45 114.96 115.20 0.1M
2021-03-25 115.11 115.54 115.07 115.27 0.2M
2021-03-24 115.35 115.44 115.00 115.38 0.1M
2021-03-23 115.15 115.39 115.05 115.28 0.2M
2021-03-22 115.00 115.13 114.88 115.11 0.1M
2021-03-19 114.70 115.12 114.70 114.79 0.2M
2021-03-18 114.80 115.08 114.80 114.97 0.1M
2021-03-17 115.20 115.48 114.89 115.48 0.0M
2021-03-16 115.41 115.54 115.09 115.23 0.1M
2021-03-15 115.18 115.35 115.04 115.21 0.1M
2021-03-12 115.29 115.33 115.00 115.16 0.0M
2021-03-11 115.42 115.61 115.30 115.50 0.2M
2021-03-10 115.16 115.64 114.98 115.41 0.1M
2021-03-09 115.05 115.50 115.05 115.19 0.1M
2021-03-08 115.01 115.23 114.89 115.00 2.0M
2021-03-05 115.40 115.44 115.14 115.40 0.0M
2021-03-04 115.60 115.81 115.24 115.41 0.1M
2021-03-03 115.40 115.95 115.40 115.77 0.1M
2021-03-02 116.17 116.17 115.82 115.99 0.0M
2021-03-01 115.70 115.99 115.70 115.82 0.1M
2021-02-26 115.65 115.95 115.54 115.91 0.1M
2021-02-25 115.97 116.35 115.55 115.61 0.1M
2021-02-24 116.45 116.54 116.09 116.40 0.1M
2021-02-23 116.43 116.43 116.21 116.42 0.1M
2021-02-22 116.25 116.54 116.25 116.34 0.0M
2021-02-19 116.63 116.76 116.46 116.48 0.1M
2021-02-18 116.80 116.80 116.55 116.65 0.0M
2021-02-17 116.41 116.72 116.41 116.68 0.1M
2021-02-16 116.83 116.83 116.59 116.59 0.1M
2021-02-12 116.90 117.04 116.90 116.98 0.1M
2021-02-11 117.00 117.05 116.92 116.99 0.2M
2021-02-10 117.00 117.05 116.95 117.05 0.0M
2021-02-09 116.80 117.18 116.80 116.95 0.0M
2021-02-08 117.90 117.90 116.84 116.94 0.4M
2021-02-05 117.02 117.20 116.90 116.99 0.1M
2021-02-04 116.81 117.03 116.81 117.03 0.1M
2021-02-03 117.20 117.20 116.94 116.99 0.2M
2021-02-02 117.10 117.10 116.87 117.07 0.1M
2021-02-01 117.15 117.16 117.04 117.08 0.0M
2021-01-29 117.12 117.26 117.12 117.20 0.0M
2021-01-28 117.40 117.40 117.18 117.25 0.1M
2021-01-27 117.28 117.58 117.26 117.33 0.1M
2021-01-26 117.06 117.46 117.06 117.34 0.0M
2021-01-25 117.31 117.33 117.03 117.32 0.1M
2021-01-22 117.39 117.39 116.91 117.21 0.2M
2021-01-21 117.20 117.31 117.09 117.19 0.1M
2021-01-20 117.15 117.41 117.04 117.20 0.0M
2021-01-19 117.20 117.20 116.98 117.18 0.0M
2021-01-15 117.15 117.21 116.86 117.10 0.1M
2021-01-14 117.33 117.33 116.91 117.07 0.1M
2021-01-13 117.05 117.16 116.92 117.15 0.1M
2021-01-12 116.75 116.96 116.74 116.95 0.2M
2021-01-11 116.90 116.94 116.44 116.92 0.1M
2021-01-08 116.81 117.09 116.70 116.87 0.2M
2021-01-07 117.07 117.15 116.82 117.04 0.2M
2021-01-06 116.90 117.47 116.90 117.19 0.2M
2021-01-05 117.80 117.82 117.33 117.48 0.1M
2021-01-04 117.79 117.79 117.57 117.59 0.2M