Historical Stock Price
| Home |
| Free Dividend Report |
| GVI Dividend History |
| GVI Historical Stock Prices |
| Preferred Stock Newsletter |
| GVI Options Chain |
| Stock Message Boards |
Ishares Intermediate GOVERNMENT/CREDIT Bond Etf (GVI) has the following price history information. Looking back at GVI historical stock prices for the last five trading days, on April 22, 2024, GVI opened at $102.33, traded as high as $102.43 and as low as $102.30, and closed at $102.34. Trading volume was a total of 248.80K shares. On April 23, 2024, GVI opened at $102.31, traded as high as $102.63 and as low as $102.31, and closed at $102.49. Trading volume was a total of 740.50K shares. On April 24, 2024, GVI opened at $102.46, traded as high as $102.46 and as low as $102.30, and closed at $102.38. Trading volume was a total of 322.10K shares. On April 25, 2024, GVI opened at $102.05, traded as high as $102.25 and as low as $102.05, and closed at $102.20. Trading volume was a total of 677.30K shares. On April 26, 2024, GVI opened at $102.43, traded as high as $102.44 and as low as $102.31, and closed at $102.31. Trading volume was a total of 230.50K shares.
GVI Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Ishares Intermediate GOVERNMENT/CREDIT Bond Etf shares, starting with a $10,000 purchase of GVI, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/29/2014 | ||
| End date: | 04/26/2024 | ||
| Start price/share: | $110.29 | ||
| End price/share: | $102.31 | ||
| Starting shares: | 90.67 | ||
| Ending shares: | 109.99 | ||
| Dividends reinvested/share: | $21.20 | ||
| Total return: | 12.53% | ||
| Average Annual Total Return: | 1.19% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,255.79 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/29/2014 | ||
| End date: | 04/26/2024 | ||
| Start price/share: | $110.29 | ||
| End price/share: | $102.31 | ||
| Dividends collected/share: | $21.20 | ||
| Total return: | 11.98% | ||
| Average Annual Total Return: | 1.14% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,200.30 | ||
| Years: | 10.00 | ||
 | |||||
| GVI Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/22/2024 | $102.33 | $102.43 | $102.30 | $102.34 | 248.80K |
| 04/23/2024 | $102.31 | $102.63 | $102.31 | $102.49 | 740.50K |
| 04/24/2024 | $102.46 | $102.46 | $102.30 | $102.38 | 322.10K |
| 04/25/2024 | $102.05 | $102.25 | $102.05 | $102.20 | 677.30K |
| 04/26/2024 | $102.43 | $102.44 | $102.31 | $102.31 | 230.50K |
|
| About Ishares Intermediate GOVERNMENT/CREDIT Bond Etf |
| iShares Intermediate Government/Credit Bond ETF (the “Fund”) seeks to track the investment results of an index composed of U.S. dollar-denominated government, government-related and investment-grade U.S. corporate bonds with remaining maturities between one and ten years, as represented by the Barclays U.S. Intermediate Government/Credit Bond Index (the “Index”). The Fund invests in a representative sample of securities included in the Index that collectively has an investment profile similar to the Index. As of Feb 28 2015, the Fund's total assets and investment portfolio totaled $2,292,110,603 and $2,269,560,420, respectively. |
| GVI Historical Closing Prices | |
| Date | Close |
| 04/22/2024 | $102.34 |
| 04/23/2024 | $102.49 |
| 04/24/2024 | $102.38 |
| 04/25/2024 | $102.20 |
| 04/26/2024 | $102.31 |
| Financials Historical Prices |
| GVI is categorized under the Financials sector; below are some other companies in the same sector:
GVT Historical Stock Prices Also explore: GVI shares outstanding history
|
Free GVI Email Alerts:
GVI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.