Interm Govt/Credit Bond Ishares ETF (NY: GVI )

107.27 +0.05 (+0.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 89.10 89.12 89.00 89.10 90,722 -0.01(-0.01%)
Jan 30, 2013 88.87 89.10 88.87 89.10 117,494 +0.08(+0.09%)
Jan 29, 2013 88.92 89.10 88.92 89.02 69,588 +0.00(+0.00%)
Jan 28, 2013 89.06 89.06 88.97 89.02 39,617 -0.14(-0.16%)
Jan 25, 2013 89.13 89.26 89.13 89.17 40,080 -0.18(-0.20%)
Jan 24, 2013 89.24 89.35 89.24 89.35 37,886 -0.01(-0.01%)
Jan 23, 2013 89.28 89.38 89.28 89.36 76,716 +0.04(+0.04%)
Jan 22, 2013 89.17 89.34 89.17 89.32 45,768 +0.02(+0.03%)
Jan 18, 2013 89.26 89.30 89.24 89.30 58,489 +0.09(+0.10%)
Jan 17, 2013 89.31 89.31 89.17 89.21 48,174 -0.14(-0.15%)
Jan 16, 2013 89.39 89.41 89.31 89.34 84,283 +0.02(+0.03%)
Jan 15, 2013 89.38 89.39 89.32 89.32 30,605 +0.02(+0.02%)
Jan 14, 2013 89.36 89.36 89.25 89.30 56,784 -0.02(-0.02%)
Jan 11, 2013 89.07 89.33 89.07 89.32 36,298 +0.13(+0.15%)
Jan 10, 2013 89.16 89.22 89.14 89.19 41,845 -0.04(-0.05%)
Jan 09, 2013 89.18 89.35 89.14 89.23 158,274 +0.03(+0.04%)
Jan 08, 2013 89.30 89.32 89.09 89.20 43,055 +0.06(+0.07%)
Jan 07, 2013 89.22 89.22 89.03 89.14 71,697 +0.01(+0.01%)
Jan 04, 2013 89.14 89.18 89.01 89.13 61,689 -0.07(-0.08%)
Jan 03, 2013 89.17 89.28 89.16 89.20 1,566,493 -0.01(-0.01%)
Jan 02, 2013 89.24 89.33 89.21 89.21 34,415 -0.12(-0.13%)
Dec 31, 2012 89.43 89.46 89.33 89.33 43,553 -0.05(-0.05%)
Dec 28, 2012 89.31 89.41 89.30 89.37 28,453 +0.03(+0.04%)
Dec 27, 2012 89.14 89.43 89.14 89.34 25,569 +0.17(+0.19%)
Dec 26, 2012 89.06 89.30 89.06 89.18 34,923 -0.04(-0.04%)
Dec 24, 2012 89.09 89.23 89.06 89.21 67,541 +0.04(+0.04%)
Dec 21, 2012 89.31 89.31 89.07 89.18 84,767 +0.04(+0.04%)
Dec 20, 2012 89.07 89.15 89.02 89.14 52,348 +0.12(+0.13%)
Dec 19, 2012 89.18 89.18 89.02 89.02 144,534 +0.01(+0.01%)
Dec 18, 2012 89.10 89.14 89.00 89.01 91,318 -0.13(-0.15%)
Dec 17, 2012 89.26 89.26 89.14 89.14 23,995 -0.10(-0.12%)
Dec 14, 2012 89.18 89.33 89.18 89.25 53,972 -0.02(-0.02%)
Dec 13, 2012 89.40 89.41 89.24 89.26 31,948 -0.13(-0.15%)
Dec 12, 2012 89.39 89.56 89.38 89.40 28,488 -0.07(-0.08%)
Dec 11, 2012 89.45 89.56 89.45 89.47 25,678 -0.09(-0.10%)
Dec 10, 2012 89.64 89.64 89.48 89.56 27,278 +0.00(+0.00%)
Dec 07, 2012 89.56 89.62 89.50 89.56 22,645 -0.07(-0.08%)
Dec 06, 2012 89.67 89.71 89.63 89.63 33,353 +0.00(+0.00%)
Dec 05, 2012 89.50 89.69 89.50 89.63 41,941 -0.01(-0.01%)
Dec 04, 2012 89.56 89.64 89.52 89.64 29,179 +0.07(+0.08%)
Nov 30, 2012 89.51 89.60 89.40 89.57 16,825 +0.02(+0.02%)
Nov 29, 2012 89.36 89.56 89.36 89.55 17,697 +0.04(+0.04%)
Nov 28, 2012 89.46 89.53 89.43 89.51 23,880 +0.14(+0.16%)
Nov 27, 2012 89.27 89.46 89.27 89.37 30,711 +0.02(+0.03%)
Nov 26, 2012 89.31 89.39 89.31 89.35 18,342 +0.07(+0.08%)
Nov 23, 2012 89.32 89.32 89.25 89.27 9,425 -0.02(-0.03%)
Nov 21, 2012 89.27 89.33 89.22 89.30 28,648 -0.07(-0.08%)
Nov 20, 2012 89.39 89.45 89.32 89.37 47,515 -0.08(-0.09%)
Nov 19, 2012 89.40 89.46 89.40 89.45 39,299 -0.09(-0.10%)
Nov 16, 2012 89.32 89.54 89.32 89.54 50,887 +0.04(+0.04%)
Nov 15, 2012 89.31 89.52 89.31 89.50 125,528 -0.01(-0.01%)
Nov 14, 2012 89.50 89.61 89.47 89.51 39,655 -0.05(-0.05%)
Nov 13, 2012 89.58 89.58 89.50 89.56 20,035 +0.06(+0.06%)
Nov 12, 2012 89.42 89.54 89.31 89.50 31,032 +0.04(+0.04%)
Nov 09, 2012 89.54 89.62 89.43 89.46 56,221 +0.03(+0.04%)
Nov 08, 2012 89.43 89.60 89.30 89.43 28,263 -0.03(-0.04%)
Nov 07, 2012 89.46 89.52 89.38 89.46 55,877 +0.28(+0.32%)
Nov 06, 2012 89.31 89.38 89.15 89.18 28,756 -0.18(-0.20%)
Nov 05, 2012 89.40 89.42 89.28 89.36 21,472 +0.07(+0.08%)
Nov 02, 2012 89.32 89.40 89.03 89.29 24,197 -0.06(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.