Cboe BZX · GVI · ETF
iShares Intermediate Government/Credit Bond ETF (GVI) ETF price history
Every Cboe BZX trading session of iShares Intermediate Government/Credit Bond ETF from Jan 11, 2007 to Sep 28, 2026: 4,959 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GVI adjusted close, 2007 to 2026
- $106.66
- All time high, 2026
- $106.71
- 52 week high, $102.95 low
- 4,959
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
GVI key facts
- iShares Intermediate Government/Credit Bond ETF (GVI) closed at $103.04 on Sep 28, 2026 on Cboe BZX.
- GVI's all time high close is $106.66, set on Feb 27, 2026; its all time low close is $60.52 on Jan 29, 2007.
- GVI's 52 week range is $102.95 to $106.71.
- GVI returned -1.0% over the year to Sep 28, 2026 and +2.8% over five years.
- Over ten years GVI returned +15%, +1.5% a year compounded.
- GVI's deepest drawdown was -12.9% from Aug 2, 2021 to Oct 20, 2022.
- DataCedar holds 4,959 daily sessions of GVI history from Jan 11, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GVI price chart, 2007 to 2026
GVI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | -2.8% |
| 6 months | -1.7% |
| Year to date | -2.4% |
| 1 year | -1.0% |
| 3 years | +12.2% |
| 5 years | +2.8% |
| 10 years | +15.5% |
| Since Jan 11, 2007 | +69.5% |
| Compound annual growth, 19.7 years | +2.7% |
GVI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $106.66 on Feb 27, 2026
- All time low close
- $60.52 on Jan 29, 2007
- 52 week high
- $106.71 on Feb 27, 2026
- 52 week low
- $102.95 on Sep 28, 2026
- Deepest drawdown
- -12.9% from Aug 2, 2021 to Oct 20, 2022, recovered Jun 23, 2025
- Best single session
- +2.1% on Mar 23, 2020
- Worst single session
- -2.1% on Mar 17, 2020
- Volatility, 1 year annualised
- 2.6%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2008, +8%
- Worst calendar year
- 2022, -8%
GVI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jan 11, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $105.45 | $106.71 | $102.95 | $103.04 | -2.3% | 30.2M | 185 |
| 2025 | $98.93 | $105.60 | $98.09 | $105.42 | +6.7% | 36.6M | 250 |
| 2024 | $95.75 | $100.77 | $94.33 | $98.83 | +2.9% | 44M | 252 |
| 2023 | $91.69 | $96.23 | $87.36 | $96.02 | +5.1% | 47.3M | 250 |
| 2022 | $99.49 | $99.54 | $88.75 | $91.32 | -8.3% | 44.7M | 251 |
| 2021 | $101.64 | $102.03 | $99.09 | $99.57 | -1.9% | 24.6M | 252 |
| 2020 | $95.55 | $101.68 | $87.67 | $101.51 | +6.4% | 26.2M | 253 |
| 2019 | $89.68 | $95.91 | $89.37 | $95.42 | +6.5% | 28.6M | 252 |
| 2018 | $88.80 | $89.64 | $87.17 | $89.56 | +0.8% | 29.1M | 251 |
| 2017 | $87.05 | $89.90 | $87.01 | $88.88 | +1.8% | 27.9M | 251 |
| 2016 | $85.69 | $89.81 | $85.59 | $87.28 | +2.0% | 32.8M | 252 |
| 2015 | $84.92 | $86.71 | $84.92 | $85.59 | +0.8% | 31.1M | 252 |
| 2014 | $82.57 | $85.99 | $82.42 | $84.92 | +2.9% | 19.4M | 252 |
| 2013 | $83.29 | $84.63 | $80.91 | $82.55 | -0.9% | 17.9M | 252 |
| 2012 | $80.57 | $83.69 | $78.53 | $83.33 | +3.0% | 10.4M | 250 |
| 2011 | $76.25 | $80.95 | $75.56 | $80.90 | +6.0% | 8.1M | 252 |
| 2010 | $72.55 | $78.33 | $71.00 | $76.35 | +5.5% | 5.6M | 252 |
| 2009 | $70.63 | $76.47 | $68.44 | $72.40 | +2.0% | 6.5M | 252 |
| 2008 | $65.62 | $71.09 | $60.29 | $71.01 | +8.2% | 3.4M | 253 |
| 2007 | $60.79 | $65.63 | $60.52 | $65.63 | n/a | 2.7M | 245 |
GVI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $103.04 | -1.7% |
| August 2026 | $104.82 | -0.1% |
| July 2026 | $104.97 | -0.8% |
| June 2026 | $105.78 | +0.1% |
| May 2026 | $105.63 | +0.1% |
| April 2026 | $105.55 | +0.2% |
| March 2026 | $105.38 | -1.2% |
| February 2026 | $106.66 | +1.1% |
| January 2026 | $105.52 | +0.1% |
| December 2025 | $105.42 | +0.1% |
| November 2025 | $105.36 | +0.6% |
| October 2025 | $104.71 | +0.4% |
About the GVI data
Daily bars. 4,959 sessions from Jan 11, 2007 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 11, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GVI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- GTOC Invesco Core Fixed Income ETF
- GTOH Invesco Short Duration High Yield ETF
- GTOS Invesco Short Duration Total Return Bond ETF
- GVAL Cambria Global Value ETF
- HALX Tuttle Capital Heavy Assets Low Obsolescence ETF
- HAUG Corgi U.S. Equities 100% Structured Buffer ETF - August Series
- HAUS Residential REIT ETF
- HBMX Tuttle Capital Concentrated Memory Stack ETF
Common questions
GVI share price history
