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

103.31 -0.09 (-0.09%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 102.04 102.62 102.00 102.23 97,233 +0.55(+0.54%)
Sep 30, 2022 102.00 102.12 101.58 101.69 78,546 -0.21(-0.21%)
Sep 29, 2022 101.86 101.99 101.64 101.90 73,661 -0.28(-0.27%)
Sep 28, 2022 101.92 102.27 101.65 102.18 73,738 +1.01(+1.00%)
Sep 27, 2022 101.48 101.60 101.10 101.17 142,733 -0.29(-0.29%)
Sep 26, 2022 101.89 102.01 101.36 101.46 134,784 -0.80(-0.78%)
Sep 23, 2022 102.37 102.37 102.01 102.26 434,370 -0.09(-0.09%)
Sep 22, 2022 102.56 102.58 102.27 102.35 104,508 -0.61(-0.59%)
Sep 21, 2022 103.01 103.92 102.68 102.96 228,545 -0.11(-0.11%)
Sep 20, 2022 102.94 103.17 102.92 103.07 73,178 -0.26(-0.25%)
Sep 19, 2022 103.18 103.38 103.13 103.33 53,422 -0.13(-0.13%)
Sep 16, 2022 103.43 103.56 103.26 103.46 61,083 +0.08(+0.08%)
Sep 15, 2022 103.54 103.55 103.27 103.38 103,817 -0.28(-0.27%)
Sep 14, 2022 103.65 103.79 103.47 103.66 50,255 +0.01(+0.01%)
Sep 13, 2022 103.62 103.75 103.49 103.65 87,734 -0.58(-0.56%)
Sep 12, 2022 104.39 104.47 104.04 104.23 89,443 +0.10(+0.10%)
Sep 09, 2022 104.31 104.50 104.10 104.13 65,744 -0.17(-0.16%)
Sep 08, 2022 104.43 104.44 104.22 104.30 42,843 -0.06(-0.06%)
Sep 07, 2022 104.26 104.51 104.18 104.36 45,176 +0.39(+0.38%)
Sep 06, 2022 104.32 104.33 103.94 103.97 69,785 -0.68(-0.65%)
Sep 02, 2022 104.48 104.75 104.46 104.65 49,417 +0.38(+0.36%)
Sep 01, 2022 104.35 104.37 104.08 104.27 101,688 -0.45(-0.43%)
Aug 31, 2022 104.82 105.02 104.67 104.72 60,709 -0.29(-0.28%)
Aug 30, 2022 104.92 105.15 104.80 105.01 104,844 -0.03(-0.03%)
Aug 29, 2022 105.08 105.11 104.93 105.04 214,489 -0.23(-0.21%)
Aug 26, 2022 105.44 105.50 105.17 105.27 42,687 -0.25(-0.24%)
Aug 25, 2022 105.29 105.56 105.12 105.52 80,411 +0.37(+0.35%)
Aug 24, 2022 105.25 105.30 105.08 105.15 69,714 -0.19(-0.18%)
Aug 23, 2022 105.14 105.63 105.14 105.34 107,372 +0.03(+0.03%)
Aug 22, 2022 105.28 105.54 105.19 105.31 225,887 -0.39(-0.37%)
Aug 19, 2022 105.67 105.75 105.45 105.70 70,763 -0.31(-0.30%)
Aug 18, 2022 105.88 106.18 105.88 106.01 61,094 +0.17(+0.16%)
Aug 17, 2022 105.98 105.99 105.71 105.84 85,295 -0.30(-0.28%)
Aug 16, 2022 106.25 106.31 106.04 106.14 75,527 -0.26(-0.24%)
Aug 15, 2022 106.46 106.52 106.39 106.40 82,277 +0.17(+0.16%)
Aug 12, 2022 106.29 106.29 106.03 106.23 28,458 +0.20(+0.19%)
Aug 11, 2022 106.57 106.61 105.96 106.03 33,130 -0.26(-0.24%)
Aug 10, 2022 106.49 106.64 106.14 106.29 239,059 +0.28(+0.27%)
Aug 09, 2022 106.09 106.11 105.90 106.01 59,574 -0.22(-0.21%)
Aug 08, 2022 106.13 106.33 106.08 106.23 107,120 +0.17(+0.16%)
Aug 05, 2022 106.06 106.08 105.79 106.06 84,644 -0.80(-0.75%)
Aug 04, 2022 106.46 106.87 106.46 106.86 46,544 +0.31(+0.29%)
Aug 03, 2022 106.24 106.55 106.00 106.55 265,338 +0.19(+0.18%)
Aug 02, 2022 107.03 107.16 106.26 106.36 80,767 -0.77(-0.72%)
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.