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

117.32 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 117.31 117.33 117.03 117.32 52,468 +0.11(+0.09%)
Jan 22, 2021 117.39 117.39 116.91 117.21 150,500 +0.02(+0.02%)
Jan 21, 2021 117.20 117.31 117.09 117.19 65,569 -0.01(-0.01%)
Jan 20, 2021 117.15 117.41 117.04 117.20 47,244 +0.02(+0.02%)
Jan 19, 2021 117.20 117.20 116.98 117.18 38,138 +0.08(+0.06%)
Jan 15, 2021 117.15 117.21 116.86 117.10 88,400 +0.03(+0.03%)
Jan 14, 2021 117.33 117.33 116.91 117.07 50,382 -0.08(-0.07%)
Jan 13, 2021 117.05 117.16 116.92 117.15 77,378 +0.20(+0.17%)
Jan 12, 2021 116.75 116.96 116.74 116.95 195,432 +0.03(+0.03%)
Jan 11, 2021 116.90 116.94 116.44 116.92 93,025 +0.05(+0.04%)
Jan 08, 2021 116.81 117.09 116.70 116.87 200,600 -0.17(-0.15%)
Jan 07, 2021 117.07 117.15 116.82 117.04 185,663 -0.15(-0.13%)
Jan 06, 2021 116.90 117.47 116.90 117.19 224,495 -0.29(-0.25%)
Jan 05, 2021 117.80 117.82 117.33 117.48 118,062 -0.11(-0.09%)
Jan 04, 2021 117.79 117.79 117.57 117.59 158,454 -0.05(-0.04%)
Dec 31, 2020 117.64 117.64 117.64 65,293 +0.04(+0.03%)
Dec 30, 2020 117.25 117.60 117.25 117.60 65,293 +0.05(+0.04%)
Dec 29, 2020 117.73 117.73 117.48 117.55 87,009 +0.02(+0.02%)
Dec 28, 2020 117.84 117.84 117.34 117.53 65,002 -0.05(-0.04%)
Dec 24, 2020 117.35 117.76 117.20 117.58 24,800 +0.13(+0.11%)
Dec 23, 2020 117.50 117.56 117.30 117.45 66,894 +0.10(+0.09%)
Dec 22, 2020 117.50 117.68 117.33 117.35 61,216 +0.01(+0.01%)
Dec 21, 2020 117.20 117.35 117.10 117.34 87,686 -0.01(-0.01%)
Dec 18, 2020 117.58 117.58 117.28 117.35 43,600 -0.07(-0.06%)
Dec 17, 2020 117.60 117.60 117.35 117.42 63,409 -0.04(-0.03%)
Dec 16, 2020 117.35 117.57 117.26 117.46 108,639 -0.01(-0.01%)
Dec 15, 2020 117.40 117.72 117.34 117.47 42,092 +0.00(+0.00%)
Dec 14, 2020 117.46 117.67 117.40 117.47 126,516 +0.00(+0.00%)
Dec 11, 2020 117.25 117.62 117.22 117.47 323,200 +0.06(+0.05%)
Dec 10, 2020 117.17 117.50 117.04 117.41 64,353 +0.18(+0.15%)
Dec 09, 2020 117.21 117.38 117.08 117.23 317,682 -0.06(-0.05%)
Dec 08, 2020 117.60 117.62 117.20 117.29 66,225 -0.11(-0.09%)
Dec 07, 2020 117.20 117.44 117.18 117.40 85,938 +0.05(+0.04%)
Dec 04, 2020 117.21 117.63 117.21 117.35 70,700 -0.04(-0.03%)
Dec 03, 2020 117.48 117.65 117.11 117.39 97,236 +0.04(+0.03%)
Dec 02, 2020 117.74 117.74 117.27 117.35 60,359 -0.18(-0.15%)
Dec 01, 2020 117.40 117.63 117.30 117.53 83,900 -0.15(-0.13%)
Nov 30, 2020 117.50 118.00 117.45 117.68 101,376 +0.14(+0.12%)
Nov 27, 2020 117.67 117.68 117.54 117.54 21,800 -0.06(-0.05%)
Nov 25, 2020 117.42 117.69 117.41 117.60 77,400 +0.15(+0.13%)
Nov 24, 2020 117.43 117.65 117.42 117.45 85,608 -0.08(-0.07%)
Nov 23, 2020 117.55 117.82 117.41 117.53 47,111 -0.08(-0.07%)
Nov 20, 2020 117.30 117.78 117.30 117.61 27,000 +0.19(+0.16%)
Nov 19, 2020 117.40 117.54 117.39 117.42 58,675 -0.01(-0.01%)
Nov 18, 2020 117.43 117.63 117.41 117.43 64,631 +0.05(+0.04%)
Nov 17, 2020 117.41 117.48 117.24 117.38 35,322 +0.01(+0.01%)
Nov 16, 2020 117.37 117.38 117.23 117.37 32,858 +0.05(+0.04%)
Nov 13, 2020 117.44 117.44 117.22 117.32 37,000 +0.00(+0.00%)
Nov 12, 2020 116.97 117.33 116.97 117.32 29,579 +0.21(+0.18%)
Nov 11, 2020 117.10 117.36 116.95 117.11 63,639 +0.12(+0.10%)
Nov 10, 2020 117.10 117.27 116.89 116.99 51,456 -0.40(-0.34%)
Nov 09, 2020 117.25 117.43 117.03 117.39 122,163 -0.13(-0.11%)
Nov 06, 2020 117.59 117.64 117.32 117.52 56,200 +0.09(+0.08%)
Nov 05, 2020 117.44 117.82 117.43 117.43 80,253 +0.02(+0.02%)
Nov 04, 2020 117.60 117.75 117.31 117.41 51,266 +0.26(+0.22%)
Nov 03, 2020 116.87 117.16 116.81 117.15 55,860 -0.02(-0.02%)
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.