iShares Intermediate Government/Credit Bond ETF ( GVI) - Price History
Monthly price history for GVI (iShares Intermediate Government/Credit Bond ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $105.29 | $105.29 |
| July 2026 | $105.31 | $105.31 |
| June 2026 | $105.78 | $106.10 |
| May 2026 | $105.63 | $106.28 |
| April 2026 | $105.55 | $106.52 |
| March 2026 | $105.38 | $106.68 |
| February 2026 | $106.66 | $108.29 |
| January 2026 | $105.52 | $107.46 |
| December 2025 | $105.42 | $107.35 |
| November 2025 | $105.36 | $107.93 |
| October 2025 | $104.71 | $107.59 |
| September 2025 | $104.26 | $107.44 |
| August 2025 | $103.83 | $107.31 |
| July 2025 | $102.63 | $106.38 |
| June 2025 | $102.73 | $106.79 |
| May 2025 | $101.66 | $106 |
| April 2025 | $101.92 | $106.57 |
| March 2025 | $101.10 | $106.02 |
| February 2025 | $100.70 | $105.90 |
| January 2025 | $99.29 | $104.72 |
| December 2024 | $98.83 | $104.23 |
| November 2024 | $99.40 | $105.44 |
| October 2024 | $98.75 | $105.06 |
| September 2024 | $100.40 | $107.10 |
| August 2024 | $99.36 | $106.30 |
| July 2024 | $98.24 | $105.40 |
| June 2024 | $96.42 | $103.73 |
| May 2024 | $95.68 | $103.23 |
| April 2024 | $94.53 | $102.27 |
| March 2024 | $95.85 | $103.98 |
| February 2024 | $95.27 | $103.63 |
| January 2024 | $96.21 | $104.97 |
| December 2023 | $96.02 | $104.76 |
| November 2023 | $93.97 | $103.06 |
| October 2023 | $91.43 | $100.54 |
| September 2023 | $91.93 | $101.33 |
| August 2023 | $92.99 | $102.73 |
| July 2023 | $92.85 | $102.82 |
| June 2023 | $92.71 | $102.90 |
| May 2023 | $93.40 | $103.91 |
| April 2023 | $94.07 | $104.87 |
| March 2023 | $93.53 | $104.49 |
| February 2023 | $91.36 | $102.28 |
| January 2023 | $92.81 | $104.13 |
| December 2022 | $91.32 | $102.46 |
| November 2022 | $91.72 | $103.30 |
| October 2022 | $89.69 | $101.19 |
| September 2022 | $89.99 | $101.69 |
| August 2022 | $92.52 | $104.72 |
| July 2022 | $94.48 | $107.10 |
| June 2022 | $92.98 | $105.55 |
| May 2022 | $94 | $106.85 |
| April 2022 | $93.34 | $106.24 |
| March 2022 | $95.23 | $108.53 |
| February 2022 | $97.55 | $111.31 |
| January 2022 | $98.29 | $112.29 |
| December 2021 | $99.57 | $113.75 |
| November 2021 | $99.87 | $114.35 |
| October 2021 | $99.89 | $114.51 |
| September 2021 | $100.32 | $115.13 |
| August 2021 | $100.97 | $116.01 |
| July 2021 | $101.13 | $116.33 |
| June 2021 | $100.39 | $115.62 |
| May 2021 | $100.27 | $115.62 |
| April 2021 | $99.96 | $115.41 |
| March 2021 | $99.36 | $114.86 |
| February 2021 | $100.14 | $115.91 |
| January 2021 | $101.12 | $117.20 |
| December 2020 | $101.50 | $117.64 |
| November 2020 | $101.26 | $117.68 |
| October 2020 | $100.76 | $117.26 |
| September 2020 | $101.03 | $117.74 |
| August 2020 | $101.07 | $117.96 |
| July 2020 | $101.22 | $118.31 |
| June 2020 | $100.56 | $117.72 |
| May 2020 | $99.98 | $117.23 |
| April 2020 | $99.22 | $116.53 |
| March 2020 | $97.51 | $114.72 |
| February 2020 | $98.04 | $115.54 |
| January 2020 | $96.85 | $114.35 |
| December 2019 | $95.42 | $112.66 |
| November 2019 | $95.35 | $113.01 |
| October 2019 | $95.55 | $113.46 |
| September 2019 | $95.17 | $113.22 |
| August 2019 | $95.58 | $113.93 |
| July 2019 | $93.84 | $112.07 |
| June 2019 | $93.84 | $112.28 |
| May 2019 | $92.97 | $111.46 |
| April 2019 | $91.73 | $110.19 |
| March 2019 | $91.61 | $110.26 |
| February 2019 | $90.37 | $108.98 |
| January 2019 | $90.29 | $109.10 |
| December 2018 | $89.56 | $108.22 |
| November 2018 | $88.39 | $107.22 |
| October 2018 | $87.98 | $106.94 |
| September 2018 | $88.16 | $107.35 |
| August 2018 | $88.44 | $107.90 |
| July 2018 | $88.02 | $107.58 |
| June 2018 | $88 | $107.76 |
| May 2018 | $87.98 | $107.92 |
| April 2018 | $87.50 | $107.52 |
| March 2018 | $87.97 | $108.28 |
| February 2018 | $87.64 | $108.05 |
| January 2018 | $88.07 | $108.76 |
| December 2017 | $88.88 | $109.76 |
| November 2017 | $88.86 | $110.12 |
| October 2017 | $89.14 | $110.64 |
| September 2017 | $89.21 | $110.90 |
| August 2017 | $89.62 | $111.58 |
| July 2017 | $89.08 | $111.09 |
| June 2017 | $88.61 | $110.68 |
| May 2017 | $88.89 | $111.20 |
| April 2017 | $88.43 | $110.79 |
| March 2017 | $87.82 | $110.20 |
| February 2017 | $87.79 | $110.32 |
| January 2017 | $87.45 | $110.07 |
| December 2016 | $87.28 | $109.85 |
| November 2016 | $87.09 | $109.92 |
| October 2016 | $88.72 | $112.15 |
| September 2016 | $89.14 | $112.84 |
| August 2016 | $88.96 | $112.77 |
| July 2016 | $89.27 | $113.33 |
| June 2016 | $89.16 | $113.35 |
| May 2016 | $87.74 | $111.71 |
| April 2016 | $87.87 | $112.03 |
| March 2016 | $87.76 | $112.06 |
| February 2016 | $87.14 | $111.43 |
| January 2016 | $86.61 | $110.91 |
| December 2015 | $85.59 | $109.61 |
| November 2015 | $85.91 | $110.35 |
| October 2015 | $86.09 | $110.74 |
| September 2015 | $86.23 | $111.09 |
| August 2015 | $85.65 | $110.50 |
| July 2015 | $85.78 | $110.83 |
| June 2015 | $85.46 | $110.57 |
| May 2015 | $85.90 | $111.30 |
| April 2015 | $86.04 | $111.64 |
| March 2015 | $86.04 | $111.80 |
| February 2015 | $85.70 | $111.51 |
| January 2015 | $86.49 | $112.70 |
| December 2014 | $84.92 | $110.65 |
| November 2014 | $85.13 | $111.23 |
| October 2014 | $84.74 | $110.87 |
| September 2014 | $84.14 | $110.25 |
| August 2014 | $84.58 | $110.98 |
| July 2014 | $84.08 | $110.49 |
| June 2014 | $84.27 | $110.89 |
| May 2014 | $84.32 | $111.11 |
| April 2014 | $83.75 | $110.53 |
| March 2014 | $83.23 | $110.01 |
| February 2014 | $83.49 | $110.51 |
| January 2014 | $83.26 | $110.36 |
| December 2013 | $82.55 | $109.42 |
| November 2013 | $82.93 | $110.24 |
| October 2013 | $82.98 | $110.47 |
| September 2013 | $82.59 | $110.10 |
| August 2013 | $81.84 | $109.26 |
| July 2013 | $82.38 | $110.13 |
| June 2013 | $82.03 | $109.83 |
| May 2013 | $82.96 | $111.25 |
| April 2013 | $84.03 | $112.84 |
| March 2013 | $83.54 | $112.36 |
| February 2013 | $83.45 | $112.40 |
| January 2013 | $83.11 | $112.12 |
| December 2012 | $83.33 | $112.41 |
| November 2012 | $83.55 | $113.07 |
| October 2012 | $83.34 | $112.97 |
| September 2012 | $83.29 | $113.09 |
| August 2012 | $83.10 | $113.02 |
| July 2012 | $82.93 | $113 |
| June 2012 | $82.14 | $112.12 |
| May 2012 | $82.09 | $112.26 |
| April 2012 | $81.68 | $111.90 |
| March 2012 | $80.95 | $111.12 |
| February 2012 | $81.30 | $111.82 |
| January 2012 | $81.49 | $112.30 |
| December 2011 | $80.76 | $111.29 |
| November 2011 | $79.88 | $110.51 |
| October 2011 | $80.22 | $111.23 |
| September 2011 | $80.01 | $111.17 |
| August 2011 | $79.93 | $111.30 |
| July 2011 | $78.98 | $110.22 |
| June 2011 | $78.03 | $109.14 |
| May 2011 | $78.11 | $109.50 |
| April 2011 | $77.31 | $108.64 |
| March 2011 | $76.46 | $107.69 |
| February 2011 | $76.50 | $108.02 |
| January 2011 | $76.45 | $108.20 |
| December 2010 | $76.22 | $107.88 |
| November 2010 | $77.06 | $109.55 |
| October 2010 | $77.60 | $110.58 |
| September 2010 | $77.45 | $110.61 |
| August 2010 | $76.95 | $110.15 |
| July 2010 | $76.32 | $109.50 |
| June 2010 | $75.51 | $108.59 |
| May 2010 | $74.52 | $107.44 |
| April 2010 | $73.89 | $106.79 |
| March 2010 | $73.24 | $106.13 |
| February 2010 | $73.55 | $106.84 |
| January 2010 | $73.31 | $106.77 |
| December 2009 | $72.28 | $105.26 |
| November 2009 | $73.34 | $107.33 |
| October 2009 | $72.54 | $106.43 |
| September 2009 | $72.35 | $106.42 |
| August 2009 | $71.72 | $105.78 |
| July 2009 | $71.13 | $105.20 |
| June 2009 | $70.20 | $104.10 |
| May 2009 | $69.91 | $103.97 |
| April 2009 | $69.24 | $103.27 |
| March 2009 | $69.44 | $103.90 |
| February 2009 | $69.04 | $103.63 |
| January 2009 | $69.91 | $105.26 |
| December 2008 | $70.89 | $106.74 |
| November 2008 | $67.26 | $102 |
| October 2008 | $64.34 | $97.95 |
| September 2008 | $65.41 | $99.95 |
| August 2008 | $67.18 | $103.02 |
| July 2008 | $66.89 | $102.96 |
| June 2008 | $66.55 | $102.78 |
| May 2008 | $66.36 | $102.85 |
| April 2008 | $67.12 | $104.34 |
| March 2008 | $67.40 | $105.13 |
| February 2008 | $67.39 | $105.41 |
| January 2008 | $66.86 | $104.96 |
| December 2007 | $65.52 | $102.86 |
| November 2007 | $64.99 | $103.06 |
| October 2007 | $63.70 | $101.42 |
| September 2007 | $63.18 | $100.97 |
| August 2007 | $62.81 | $100.80 |
| July 2007 | $62.01 | $99.93 |
| June 2007 | $61.36 | $99.27 |
| May 2007 | $61.36 | $99.69 |
| April 2007 | $61.80 | $100.78 |
| March 2007 | $61.50 | $100.68 |
| February 2007 | $61.46 | $101 |
| January 2007 | $60.62 | $99.89 |
GVI
Price: $105.29
52 week price:
Dividend Yield: 3.64%
5-year range yield:
Forward Dividend Yield: 3.71%
Payout Ratio: -181.91%
Dividend Per Share: 3.90 USD
Earnings Per Share: -2.03 USD
P/E Ratio: 16.44
Exchange: BTS
Sector: Financial Services
Industry: Asset Management
Volume: 93495
Market Capitalization: 3.8 billion
Average Dividend Frequency: 12
Years Paying Dividends: 20
DGR3: 30.00%
DGR5: 11.98%
DGR10: 8.71%