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

107.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 96.68 96.89 96.59 96.79 407,427 +0.29(+0.30%)
Jan 30, 2019 96.40 96.53 96.29 96.50 341,319 +0.16(+0.17%)
Jan 29, 2019 96.26 96.43 96.20 96.34 1,998,781 +0.16(+0.17%)
Jan 28, 2019 96.17 96.26 96.17 96.18 306,726 +0.00(+0.00%)
Jan 25, 2019 96.23 96.33 96.16 96.18 171,557 -0.06(-0.06%)
Jan 24, 2019 96.20 96.35 96.20 96.24 176,487 +0.16(+0.17%)
Jan 23, 2019 96.21 96.23 96.04 96.08 71,373 -0.07(-0.07%)
Jan 22, 2019 96.17 96.20 95.94 96.15 210,817 +0.12(+0.13%)
Jan 18, 2019 95.99 96.08 95.94 96.03 162,765 -0.01(-0.01%)
Jan 17, 2019 96.06 96.12 96.04 96.04 154,670 -0.04(-0.04%)
Jan 16, 2019 95.99 96.10 95.99 96.07 415,578 +0.02(+0.02%)
Jan 15, 2019 96.21 96.21 96.01 96.05 379,006 +0.02(+0.02%)
Jan 14, 2019 96.15 96.22 95.99 96.04 192,497 -0.12(-0.13%)
Jan 11, 2019 96.07 96.19 96.06 96.16 72,703 +0.22(+0.23%)
Jan 10, 2019 96.12 96.12 95.94 95.94 83,779 -0.03(-0.03%)
Jan 09, 2019 95.88 96.01 95.80 95.96 50,228 +0.12(+0.13%)
Jan 08, 2019 95.96 95.99 95.84 95.84 124,408 -0.10(-0.10%)
Jan 07, 2019 96.18 96.22 95.94 95.94 172,242 -0.11(-0.11%)
Jan 04, 2019 96.29 96.29 96.04 96.04 384,483 -0.46(-0.48%)
Jan 03, 2019 96.11 96.53 96.11 96.51 107,133 +0.39(+0.41%)
Jan 02, 2019 96.13 96.13 96.01 96.11 81,884 +0.10(+0.11%)
Dec 31, 2018 95.90 96.09 95.80 96.01 792,525 +0.13(+0.14%)
Dec 28, 2018 95.74 95.91 95.65 95.88 458,089 +0.27(+0.28%)
Dec 27, 2018 95.56 95.75 95.56 95.61 628,108 +0.11(+0.11%)
Dec 26, 2018 95.64 95.72 95.48 95.50 231,371 -0.14(-0.15%)
Dec 24, 2018 95.59 95.72 95.53 95.65 195,116 +0.09(+0.09%)
Dec 21, 2018 95.37 95.64 95.37 95.56 235,356 +0.06(+0.07%)
Dec 20, 2018 95.48 95.72 95.43 95.49 1,027,389 -0.08(-0.08%)
Dec 19, 2018 95.57 95.73 95.45 95.57 418,725 +0.07(+0.07%)
Dec 18, 2018 95.35 95.54 95.34 95.50 354,901 +0.17(+0.18%)
Dec 17, 2018 95.19 95.39 95.12 95.33 179,585 +0.11(+0.11%)
Dec 14, 2018 95.23 95.29 95.18 95.23 168,848 +0.10(+0.10%)
Dec 13, 2018 95.15 95.19 95.06 95.13 180,846 +0.08(+0.08%)
Dec 12, 2018 95.00 95.11 95.00 95.05 213,385 -0.04(-0.05%)
Dec 11, 2018 95.19 95.21 95.07 95.09 115,438 -0.07(-0.07%)
Dec 10, 2018 95.15 95.30 95.10 95.16 391,154 +0.02(+0.02%)
Dec 07, 2018 94.88 95.17 94.88 95.15 200,359 +0.17(+0.18%)
Dec 06, 2018 94.71 95.22 94.71 94.98 209,818 +0.06(+0.07%)
Dec 04, 2018 94.84 95.01 94.80 94.92 454,931 +0.08(+0.08%)
Dec 03, 2018 94.76 94.88 94.73 94.84 312,226 +0.09(+0.09%)
Nov 30, 2018 94.77 94.78 94.65 94.75 345,030 -0.01(-0.01%)
Nov 29, 2018 94.67 94.79 94.67 94.76 75,587 +0.07(+0.07%)
Nov 28, 2018 94.56 94.73 94.54 94.69 135,016 +0.11(+0.11%)
Nov 27, 2018 94.56 94.69 94.54 94.58 1,497,245 -0.04(-0.05%)
Nov 26, 2018 94.64 94.71 94.57 94.63 146,395 -0.07(-0.07%)
Nov 23, 2018 94.77 94.77 94.54 94.70 28,856 +0.06(+0.07%)
Nov 21, 2018 94.63 94.63 94.63 0 +0.00(+0.00%)
Nov 20, 2018 94.55 94.69 94.55 94.63 488,609 +0.02(+0.02%)
Nov 19, 2018 94.59 94.67 94.51 94.62 182,001 +0.08(+0.08%)
Nov 16, 2018 94.81 94.81 94.48 94.54 29,308 +0.15(+0.16%)
Nov 15, 2018 94.52 94.63 94.30 94.39 90,709 +0.01(+0.01%)
Nov 14, 2018 94.25 94.53 94.25 94.38 167,509 +0.02(+0.02%)
Nov 13, 2018 94.31 94.38 94.25 94.36 51,740 +0.01(+0.01%)
Nov 12, 2018 94.06 94.54 94.06 94.35 52,513 +0.13(+0.14%)
Nov 09, 2018 94.16 94.26 94.16 94.22 94,376 +0.15(+0.16%)
Nov 08, 2018 94.10 94.24 94.02 94.07 85,924 -0.11(-0.11%)
Nov 07, 2018 94.25 94.26 94.13 94.17 44,372 -0.01(-0.01%)
Nov 06, 2018 94.14 94.26 94.10 94.18 79,588 +0.02(+0.02%)
Nov 05, 2018 94.25 94.29 94.17 94.17 45,364 +0.07(+0.08%)
Nov 02, 2018 94.22 94.33 94.10 94.10 155,031 -0.27(-0.28%)
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.