iShares Intermediate Government - Price History
Monthly price history for GVI (iShares Intermediate Government)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $102.27 | $102.27 |
| April 2024 | $101.99 | $102.27 |
| March 2024 | $103.40 | $103.98 |
| February 2024 | $102.78 | $103.63 |
| January 2024 | $103.80 | $104.97 |
| December 2023 | $103.59 | $104.76 |
| November 2023 | $101.38 | $103.06 |
| October 2023 | $98.64 | $100.54 |
| September 2023 | $99.18 | $101.33 |
| August 2023 | $100.32 | $102.73 |
| July 2023 | $100.17 | $102.82 |
| June 2023 | $100.02 | $102.90 |
| May 2023 | $100.77 | $103.91 |
| April 2023 | $101.49 | $104.87 |
| March 2023 | $100.91 | $104.49 |
| February 2023 | $98.57 | $102.28 |
| January 2023 | $100.13 | $104.13 |
| December 2022 | $98.52 | $102.46 |
| November 2022 | $98.96 | $103.30 |
| October 2022 | $96.77 | $101.19 |
| September 2022 | $97.08 | $101.69 |
| August 2022 | $99.82 | $104.72 |
| July 2022 | $101.93 | $107.10 |
| June 2022 | $100.31 | $105.55 |
| May 2022 | $101.41 | $106.85 |
| April 2022 | $100.70 | $106.24 |
| March 2022 | $102.74 | $108.53 |
| February 2022 | $105.24 | $111.31 |
| January 2022 | $106.04 | $112.29 |
| December 2021 | $107.42 | $113.75 |
| November 2021 | $107.75 | $114.35 |
| October 2021 | $107.77 | $114.51 |
| September 2021 | $108.23 | $115.13 |
| August 2021 | $108.93 | $116.01 |
| July 2021 | $109.10 | $116.33 |
| June 2021 | $108.30 | $115.62 |
| May 2021 | $108.17 | $115.62 |
| April 2021 | $107.84 | $115.41 |
| March 2021 | $107.19 | $114.86 |
| February 2021 | $108.04 | $115.91 |
| January 2021 | $109.10 | $117.20 |
| December 2020 | $109.51 | $117.64 |
| November 2020 | $109.25 | $117.68 |
| October 2020 | $108.71 | $117.26 |
| September 2020 | $109 | $117.74 |
| August 2020 | $109.04 | $117.96 |
| July 2020 | $109.20 | $118.31 |
| June 2020 | $108.49 | $117.72 |
| May 2020 | $107.86 | $117.23 |
| April 2020 | $107.04 | $116.53 |
| March 2020 | $105.20 | $114.72 |
| February 2020 | $105.77 | $115.54 |
| January 2020 | $104.48 | $114.35 |
| December 2019 | $102.94 | $112.66 |
| November 2019 | $102.87 | $113.01 |
| October 2019 | $103.08 | $113.46 |
| September 2019 | $102.67 | $113.22 |
| August 2019 | $103.12 | $113.93 |
| July 2019 | $101.24 | $112.07 |
| June 2019 | $101.24 | $112.28 |
| May 2019 | $100.30 | $111.46 |
| April 2019 | $98.96 | $110.19 |
| March 2019 | $98.83 | $110.26 |
| February 2019 | $97.50 | $108.98 |
| January 2019 | $97.41 | $109.10 |
| December 2018 | $96.62 | $108.22 |
| November 2018 | $95.36 | $107.22 |
| October 2018 | $94.92 | $106.94 |
| September 2018 | $95.11 | $107.35 |
| August 2018 | $95.42 | $107.90 |
| July 2018 | $94.96 | $107.58 |
| June 2018 | $94.94 | $107.76 |
| May 2018 | $94.92 | $107.92 |
| April 2018 | $94.40 | $107.52 |
| March 2018 | $94.91 | $108.28 |
| February 2018 | $94.55 | $108.05 |
| January 2018 | $95.02 | $108.76 |
| December 2017 | $95.89 | $109.76 |
| November 2017 | $95.87 | $110.12 |
| October 2017 | $96.17 | $110.64 |
| September 2017 | $96.24 | $110.90 |
| August 2017 | $96.68 | $111.58 |
| July 2017 | $96.10 | $111.09 |
| June 2017 | $95.60 | $110.68 |
| May 2017 | $95.90 | $111.20 |
| April 2017 | $95.40 | $110.79 |
| March 2017 | $94.75 | $110.20 |
| February 2017 | $94.71 | $110.32 |
| January 2017 | $94.35 | $110.07 |
| December 2016 | $94.16 | $109.85 |
| November 2016 | $93.95 | $109.92 |
| October 2016 | $95.72 | $112.15 |
| September 2016 | $96.17 | $112.84 |
| August 2016 | $95.98 | $112.77 |
| July 2016 | $96.31 | $113.33 |
| June 2016 | $96.19 | $113.35 |
| May 2016 | $94.66 | $111.71 |
| April 2016 | $94.80 | $112.03 |
| March 2016 | $94.68 | $112.06 |
| February 2016 | $94.01 | $111.43 |
| January 2016 | $93.44 | $110.91 |
| December 2015 | $92.34 | $109.61 |
| November 2015 | $92.68 | $110.35 |
| October 2015 | $92.88 | $110.74 |
| September 2015 | $93.03 | $111.09 |
| August 2015 | $92.40 | $110.50 |
| July 2015 | $92.54 | $110.83 |
| June 2015 | $92.19 | $110.57 |
| May 2015 | $92.67 | $111.30 |
| April 2015 | $92.82 | $111.64 |
| March 2015 | $92.83 | $111.80 |
| February 2015 | $92.46 | $111.51 |
| January 2015 | $93.31 | $112.70 |
| December 2014 | $91.62 | $110.65 |
| November 2014 | $91.84 | $111.23 |
| October 2014 | $91.42 | $110.87 |
| September 2014 | $90.78 | $110.25 |
| August 2014 | $91.25 | $110.98 |
| July 2014 | $90.71 | $110.49 |
| June 2014 | $90.92 | $110.89 |
| May 2014 | $90.96 | $111.11 |
| April 2014 | $90.35 | $110.53 |
| March 2014 | $89.80 | $110.01 |
| February 2014 | $90.07 | $110.51 |
| January 2014 | $89.82 | $110.36 |
| December 2013 | $89.06 | $109.42 |
| November 2013 | $89.47 | $110.24 |
| October 2013 | $89.53 | $110.47 |
| September 2013 | $89.10 | $110.10 |
| August 2013 | $88.30 | $109.26 |
| July 2013 | $88.87 | $110.13 |
| June 2013 | $88.50 | $109.83 |
| May 2013 | $89.51 | $111.25 |
| April 2013 | $90.65 | $112.84 |
| March 2013 | $90.13 | $112.36 |
| February 2013 | $90.03 | $112.40 |
| January 2013 | $89.67 | $112.12 |
| December 2012 | $89.90 | $112.41 |
| November 2012 | $90.14 | $113.07 |
| October 2012 | $89.91 | $112.97 |
| September 2012 | $89.86 | $113.09 |
| August 2012 | $89.65 | $113.02 |
| July 2012 | $89.47 | $113 |
| June 2012 | $88.62 | $112.12 |
| May 2012 | $88.56 | $112.26 |
| April 2012 | $88.12 | $111.90 |
| March 2012 | $87.34 | $111.12 |
| February 2012 | $87.72 | $111.82 |
| January 2012 | $87.92 | $112.30 |
| December 2011 | $87.13 | $111.29 |
| November 2011 | $86.18 | $110.51 |
| October 2011 | $86.55 | $111.23 |
| September 2011 | $86.32 | $111.17 |
| August 2011 | $86.23 | $111.30 |
| July 2011 | $85.20 | $110.22 |
| June 2011 | $84.18 | $109.14 |
| May 2011 | $84.27 | $109.50 |
| April 2011 | $83.41 | $108.64 |
| March 2011 | $82.48 | $107.69 |
| February 2011 | $82.54 | $108.02 |
| January 2011 | $82.48 | $108.20 |
| December 2010 | $82.23 | $107.88 |
| November 2010 | $83.13 | $109.55 |
| October 2010 | $83.72 | $110.58 |
| September 2010 | $83.56 | $110.61 |
| August 2010 | $83.02 | $110.15 |
| July 2010 | $82.34 | $109.50 |
| June 2010 | $81.46 | $108.59 |
| May 2010 | $80.40 | $107.44 |
| April 2010 | $79.71 | $106.79 |
| March 2010 | $79.02 | $106.13 |
| February 2010 | $79.35 | $106.84 |
| January 2010 | $79.10 | $106.77 |
| December 2009 | $77.98 | $105.26 |
| November 2009 | $79.12 | $107.33 |
| October 2009 | $78.26 | $106.43 |
| September 2009 | $78.06 | $106.42 |
| August 2009 | $77.38 | $105.78 |
| July 2009 | $76.74 | $105.20 |
| June 2009 | $75.73 | $104.10 |
| May 2009 | $75.42 | $103.97 |
| April 2009 | $74.70 | $103.27 |
| March 2009 | $74.92 | $103.90 |
| February 2009 | $74.49 | $103.63 |
| January 2009 | $75.42 | $105.26 |
| December 2008 | $76.48 | $106.74 |
| November 2008 | $72.57 | $102 |
| October 2008 | $69.41 | $97.95 |
| September 2008 | $70.57 | $99.95 |
| August 2008 | $72.48 | $103.02 |
| July 2008 | $72.16 | $102.96 |
| June 2008 | $71.80 | $102.78 |
| May 2008 | $71.59 | $102.85 |
| April 2008 | $72.41 | $104.34 |
| March 2008 | $72.72 | $105.13 |
| February 2008 | $72.70 | $105.41 |
| January 2008 | $72.14 | $104.96 |
| December 2007 | $70.69 | $102.86 |
| November 2007 | $70.11 | $103.06 |
| October 2007 | $68.73 | $101.42 |
| September 2007 | $68.16 | $100.97 |
| August 2007 | $67.76 | $100.80 |
| July 2007 | $66.90 | $99.93 |
| June 2007 | $66.20 | $99.27 |
| May 2007 | $66.20 | $99.69 |
| April 2007 | $66.67 | $100.78 |
| March 2007 | $66.35 | $100.68 |
| February 2007 | $66.30 | $101 |
| January 2007 | $65.39 | $99.89 |
GVI
Price: $102.27
52 week price:
Dividend Yield: 1.50%
5-year range yield:
Forward Dividend Yield: 3.34%
Payout Ratio: -168.45%
Payout Ratio Range:
Dividend Per Share: 3.42 USD
Earnings Per Share: -2.03 USD
P/E Ratio: 16.44
Exchange: BTS
Volume: 93495
Market Capitalization: 3.6 billion
Average Dividend Frequency: 12
Years Paying Dividends: 18
DGR3: 0.22%
DGR5: 0.22%
DGR10: 0.13%