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

107.27 +0.05 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 106.75 107.17 106.75 107.08 55,352 +0.08(+0.07%)
Oct 28, 2021 106.98 107.13 106.95 107.01 42,148 -0.06(-0.05%)
Oct 27, 2021 106.98 107.19 106.92 107.06 102,199 +0.17(+0.16%)
Oct 26, 2021 106.98 107.01 106.90 38,798 -0.05(-0.04%)
Oct 25, 2021 106.80 106.98 106.80 106.94 144,018 +0.18(+0.17%)
Oct 22, 2021 106.77 106.85 106.67 106.77 20,643 +0.04(+0.03%)
Oct 21, 2021 106.87 106.87 106.70 106.73 34,004 -0.26(-0.24%)
Oct 20, 2021 106.97 107.11 106.90 106.99 51,562 +0.02(+0.02%)
Oct 19, 2021 106.97 107.16 106.96 106.97 95,745 -0.06(-0.06%)
Oct 18, 2021 107.02 107.17 106.92 107.04 99,008 -0.13(-0.12%)
Oct 15, 2021 107.22 107.32 107.11 107.16 37,032 -0.20(-0.19%)
Oct 14, 2021 107.34 107.52 107.31 107.36 51,797 +0.08(+0.07%)
Oct 13, 2021 107.31 107.39 107.22 107.29 36,434 +0.03(+0.03%)
Oct 12, 2021 107.07 107.37 107.07 107.26 36,822 +0.14(+0.14%)
Oct 11, 2021 107.18 107.35 107.09 107.12 35,899 -0.08(-0.07%)
Oct 08, 2021 107.39 107.41 107.19 107.19 105,361 -0.21(-0.19%)
Oct 07, 2021 107.52 107.60 107.34 107.40 71,933 -0.19(-0.17%)
Oct 06, 2021 107.58 107.65 107.50 107.59 280,090 -0.02(-0.02%)
Oct 05, 2021 107.59 107.78 107.55 107.61 63,494 -0.14(-0.13%)
Oct 04, 2021 107.61 107.81 107.61 107.75 55,186 -0.04(-0.03%)
Oct 01, 2021 107.59 107.79 107.59 107.78 146,917 +0.25(+0.23%)
Sep 30, 2021 107.45 107.64 107.44 107.54 20,172 +0.04(+0.03%)
Sep 29, 2021 107.54 107.63 107.47 107.50 45,443 +0.04(+0.03%)
Sep 28, 2021 107.43 107.60 107.35 107.46 116,256 -0.16(-0.15%)
Sep 27, 2021 107.78 107.78 107.55 107.62 27,834 -0.09(-0.09%)
Sep 24, 2021 107.66 107.86 107.66 107.72 38,834 -0.10(-0.10%)
Sep 23, 2021 108.09 108.09 107.82 107.82 97,411 -0.28(-0.26%)
Sep 22, 2021 108.12 108.28 108.00 108.10 50,002 -0.04(-0.03%)
Sep 21, 2021 108.30 108.33 108.12 108.14 74,334 -0.06(-0.06%)
Sep 20, 2021 108.22 108.26 108.11 108.20 245,247 +0.19(+0.18%)
Sep 17, 2021 108.02 108.08 107.94 108.01 27,367 -0.13(-0.12%)
Sep 16, 2021 108.03 108.22 108.03 108.14 50,080 -0.13(-0.12%)
Sep 15, 2021 108.37 108.37 108.15 108.27 91,300 -0.07(-0.06%)
Sep 14, 2021 108.12 108.38 108.12 108.33 35,163 +0.15(+0.14%)
Sep 13, 2021 108.21 108.28 108.15 108.18 22,555 +0.00(+0.00%)
Sep 10, 2021 108.16 108.24 108.06 108.17 41,784 +0.02(+0.02%)
Sep 09, 2021 108.17 108.34 108.07 108.16 48,389 +0.04(+0.03%)
Sep 08, 2021 108.10 108.32 108.05 108.12 28,880 +0.03(+0.03%)
Sep 07, 2021 107.99 108.11 107.93 108.09 56,850 -0.12(-0.11%)
Sep 03, 2021 108.13 108.26 108.13 108.21 24,288 -0.06(-0.06%)
Sep 02, 2021 108.38 108.38 108.20 108.28 35,026 +0.02(+0.02%)
Sep 01, 2021 108.38 108.41 108.12 108.26 33,767 +0.03(+0.02%)
Aug 31, 2021 108.25 108.34 108.20 108.23 77,437 -0.04(-0.03%)
Aug 30, 2021 108.18 108.33 108.11 108.27 63,421 +0.07(+0.06%)
Aug 27, 2021 107.95 108.26 107.94 108.20 86,961 +0.20(+0.18%)
Aug 26, 2021 108.04 108.04 107.92 108.00 71,901 +0.03(+0.03%)
Aug 25, 2021 108.09 108.14 107.94 107.97 50,201 -0.08(-0.08%)
Aug 24, 2021 108.18 108.20 108.05 108.06 61,681 -0.15(-0.14%)
Aug 23, 2021 108.20 108.26 108.13 108.21 56,241 +0.02(+0.02%)
Aug 20, 2021 108.23 108.31 108.08 108.19 28,774 -0.04(-0.03%)
Aug 19, 2021 108.20 108.29 108.16 108.23 37,638 +0.06(+0.05%)
Aug 18, 2021 107.90 108.23 107.90 108.17 42,907 -0.04(-0.03%)
Aug 17, 2021 108.25 108.32 108.08 108.21 41,246 -0.06(-0.05%)
Aug 16, 2021 108.39 108.39 108.21 108.26 69,297 +0.10(+0.09%)
Aug 13, 2021 108.03 108.23 107.97 108.16 41,627 +0.22(+0.20%)
Aug 12, 2021 108.11 108.11 107.77 107.95 39,401 -0.10(-0.10%)
Aug 11, 2021 107.67 108.09 107.67 108.05 33,850 +0.19(+0.17%)
Aug 10, 2021 108.00 108.01 107.83 107.86 26,349 -0.16(-0.15%)
Aug 09, 2021 108.18 108.34 107.95 108.02 61,950 -0.09(-0.08%)
Aug 06, 2021 108.21 108.22 108.11 108.11 37,694 -0.24(-0.22%)
Aug 05, 2021 108.35 108.42 108.33 108.35 32,611 -0.22(-0.20%)
Aug 04, 2021 108.74 108.77 108.44 108.56 48,639 -0.06(-0.06%)
Aug 03, 2021 108.59 108.78 108.55 108.63 26,507 -0.75(-0.68%)
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.