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

103.38 +0.12 (+0.12%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 102.59 102.61 102.37 102.46 283,151 -0.22(-0.21%)
Dec 29, 2022 102.56 102.77 102.55 102.68 309,524 +0.25(+0.24%)
Dec 28, 2022 102.62 102.73 102.43 102.43 174,560 -0.10(-0.10%)
Dec 27, 2022 102.67 102.89 102.50 102.53 649,616 -0.47(-0.46%)
Dec 23, 2022 102.93 103.12 102.90 103.00 165,349 -0.11(-0.11%)
Dec 22, 2022 103.14 103.33 103.06 103.11 964,650 -0.07(-0.07%)
Dec 21, 2022 103.28 103.35 103.10 103.18 294,352 +0.28(+0.27%)
Dec 20, 2022 102.94 103.15 102.90 102.90 198,497 -0.39(-0.38%)
Dec 19, 2022 103.43 103.51 103.25 103.29 176,131 -0.41(-0.40%)
Dec 16, 2022 103.38 103.82 103.38 103.70 362,780 -0.01(-0.01%)
Dec 15, 2022 103.65 103.79 103.52 103.71 272,546 -0.11(-0.11%)
Dec 14, 2022 103.89 104.03 103.50 103.82 225,369 +0.10(+0.10%)
Dec 13, 2022 104.18 104.19 103.66 103.72 173,043 +0.47(+0.46%)
Dec 12, 2022 103.43 103.58 103.17 103.25 184,768 -0.10(-0.10%)
Dec 09, 2022 103.51 103.52 103.32 103.35 243,552 -0.14(-0.14%)
Dec 08, 2022 103.50 103.77 103.43 103.49 224,739 -0.36(-0.35%)
Dec 07, 2022 103.64 103.85 103.48 103.85 287,474 +0.49(+0.47%)
Dec 06, 2022 103.13 103.40 103.13 103.36 250,110 +0.17(+0.16%)
Dec 05, 2022 103.30 103.38 103.07 103.19 315,607 -0.51(-0.49%)
Dec 02, 2022 103.15 103.71 103.08 103.70 364,160 +0.07(+0.07%)
Dec 01, 2022 103.24 103.64 103.04 103.63 210,456 +0.33(+0.32%)
Nov 30, 2022 102.50 103.30 102.40 103.30 193,527 +0.63(+0.61%)
Nov 29, 2022 102.65 102.77 102.57 102.67 126,487 -0.13(-0.13%)
Nov 28, 2022 102.86 103.03 102.67 102.80 442,541 -0.00(-0.00%)
Nov 25, 2022 102.83 102.88 102.71 102.80 31,669 -0.03(-0.03%)
Nov 23, 2022 102.67 102.86 102.53 102.83 123,413 +0.35(+0.34%)
Nov 22, 2022 102.57 102.59 102.37 102.48 369,616 +0.20(+0.20%)
Nov 21, 2022 102.48 102.56 102.27 102.28 152,397 -0.07(-0.07%)
Nov 18, 2022 102.61 102.66 102.32 102.35 74,739 -0.25(-0.24%)
Nov 17, 2022 102.54 102.63 102.39 102.60 207,235 -0.28(-0.27%)
Nov 16, 2022 102.74 102.94 102.66 102.88 111,295 +0.22(+0.21%)
Nov 15, 2022 102.50 102.68 102.32 102.66 135,339 +0.50(+0.49%)
Nov 14, 2022 102.30 103.23 101.88 102.16 397,759 -0.14(-0.14%)
Nov 11, 2022 102.13 102.47 102.13 102.30 85,543 -0.05(-0.05%)
Nov 10, 2022 102.16 102.56 102.03 102.35 103,094 +1.29(+1.28%)
Nov 09, 2022 100.86 101.13 100.80 101.06 503,484 +0.18(+0.18%)
Nov 08, 2022 100.67 100.97 100.67 100.88 198,576 +0.02(+0.02%)
Nov 07, 2022 100.73 100.86 100.53 100.86 464,235 +0.06(+0.06%)
Nov 04, 2022 100.77 100.93 100.55 100.80 387,830 +0.06(+0.06%)
Nov 03, 2022 100.35 100.74 100.34 100.74 670,216 -0.21(-0.21%)
Nov 02, 2022 100.97 100.85 100.95 596,856 +0.05(+0.05%)
Nov 01, 2022 101.34 101.43 100.90 100.90 503,504 -0.29(-0.29%)
Oct 31, 2022 101.12 101.24 101.02 101.19 109,756 -0.27(-0.27%)
Oct 28, 2022 101.41 101.55 101.26 101.46 187,849 -0.11(-0.11%)
Oct 27, 2022 101.43 101.72 101.37 101.57 153,977 +0.36(+0.36%)
Oct 26, 2022 101.14 101.42 101.14 101.21 115,507 +0.14(+0.14%)
Oct 25, 2022 100.96 101.27 100.96 101.07 101,063 +0.47(+0.47%)
Oct 24, 2022 100.60 100.75 100.43 100.60 267,663 +0.00(+0.00%)
Oct 21, 2022 100.12 100.63 100.12 100.60 111,471 +0.37(+0.37%)
Oct 20, 2022 100.43 100.62 100.16 100.23 137,776 -0.30(-0.30%)
Oct 19, 2022 100.64 100.78 100.51 100.53 38,377 -0.59(-0.59%)
Oct 18, 2022 101.23 101.25 100.82 101.13 109,746 +0.22(+0.22%)
Oct 17, 2022 101.10 101.30 100.87 100.91 66,512 +0.22(+0.22%)
Oct 14, 2022 101.27 101.39 100.67 100.69 109,389 -0.30(-0.30%)
Oct 13, 2022 100.52 101.26 100.52 100.99 76,140 -0.39(-0.38%)
Oct 12, 2022 101.12 101.40 101.12 101.38 79,948 +0.13(+0.12%)
Oct 11, 2022 101.24 101.50 101.16 101.25 67,769 +0.06(+0.06%)
Oct 10, 2022 101.34 101.49 101.00 101.19 119,124 -0.18(-0.18%)
Oct 07, 2022 101.52 101.60 101.35 101.37 85,317 -0.33(-0.32%)
Oct 06, 2022 102.00 102.01 101.68 101.70 78,447 -0.32(-0.31%)
Oct 05, 2022 102.32 102.41 101.85 102.02 187,772 -0.45(-0.44%)
Oct 04, 2022 102.44 102.74 102.33 102.47 248,294 +0.23(+0.23%)
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.