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

107.22 -0.17 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 87.35 87.51 87.25 87.51 50,108 +0.23(+0.27%)
Jan 30, 2012 87.21 87.34 87.14 87.27 39,224 +0.08(+0.09%)
Jan 27, 2012 87.08 87.26 87.08 87.19 44,053 +0.00(+0.00%)
Jan 26, 2012 86.96 87.22 86.96 87.19 64,100 +0.29(+0.33%)
Jan 25, 2012 86.59 87.04 86.59 86.91 35,937 +0.32(+0.37%)
Jan 24, 2012 86.70 86.84 86.55 86.59 29,164 -0.05(-0.05%)
Jan 23, 2012 86.43 86.68 86.43 86.63 30,054 -0.04(-0.04%)
Jan 20, 2012 86.61 86.73 86.61 86.67 46,372 +0.02(+0.02%)
Jan 19, 2012 86.75 86.85 86.65 86.65 39,316 -0.17(-0.19%)
Jan 18, 2012 86.82 86.88 86.72 86.82 30,898 +0.06(+0.07%)
Jan 17, 2012 86.92 86.92 86.76 86.76 29,642 +0.02(+0.02%)
Jan 13, 2012 86.70 86.87 86.69 86.74 16,913 +0.19(+0.23%)
Jan 12, 2012 86.81 86.83 86.55 86.55 57,005 -0.16(-0.18%)
Jan 11, 2012 86.65 86.73 86.58 86.70 88,179 +0.11(+0.13%)
Jan 10, 2012 86.57 86.66 86.53 86.59 95,445 -0.04(-0.05%)
Jan 09, 2012 86.49 86.65 86.49 86.63 57,643 +0.09(+0.11%)
Jan 06, 2012 86.52 86.65 86.39 86.54 28,818 +0.09(+0.11%)
Jan 05, 2012 86.42 86.50 86.33 86.45 30,315 +0.01(+0.01%)
Jan 04, 2012 86.55 86.55 86.29 86.44 28,649 -0.28(-0.32%)
Dec 30, 2011 86.41 86.77 86.41 86.72 32,625 +0.30(+0.34%)
Dec 29, 2011 86.50 86.50 86.23 86.42 31,848 +0.03(+0.04%)
Dec 28, 2011 86.18 86.44 86.18 86.39 43,462 +0.16(+0.18%)
Dec 27, 2011 86.18 86.34 86.15 86.23 34,458 -0.02(-0.02%)
Dec 23, 2011 86.29 86.35 86.09 86.25 47,038 -0.14(-0.16%)
Dec 21, 2011 86.36 86.46 86.31 86.39 347,388 -0.02(-0.03%)
Dec 20, 2011 86.25 86.47 86.25 86.42 36,136 -0.12(-0.13%)
Dec 19, 2011 86.47 86.54 86.33 86.53 15,274 +0.24(+0.28%)
Dec 16, 2011 86.39 86.48 86.25 86.29 21,000 +0.11(+0.13%)
Dec 15, 2011 86.10 86.27 86.10 86.18 61,747 +0.01(+0.01%)
Dec 14, 2011 86.26 86.36 86.04 86.18 40,809 +0.15(+0.17%)
Dec 13, 2011 86.08 86.34 86.03 86.03 109,498 -0.24(-0.28%)
Dec 12, 2011 86.16 86.32 86.14 86.27 18,329 +0.03(+0.04%)
Dec 09, 2011 86.24 86.33 86.14 86.24 30,537 +0.08(+0.09%)
Dec 08, 2011 86.18 86.35 86.14 86.16 38,355 -0.12(-0.14%)
Dec 07, 2011 86.04 86.28 86.04 86.28 25,529 +0.17(+0.20%)
Dec 06, 2011 85.95 86.16 85.95 86.11 22,247 +0.01(+0.01%)
Dec 05, 2011 86.04 86.14 85.98 86.10 18,459 +0.13(+0.15%)
Dec 02, 2011 86.00 86.12 85.81 85.97 35,251 +0.03(+0.04%)
Dec 01, 2011 85.85 86.09 85.62 85.93 57,723 +0.16(+0.19%)
Nov 30, 2011 85.91 86.04 85.76 85.77 19,103 -0.16(-0.19%)
Nov 29, 2011 86.10 86.16 85.84 85.93 70,385 -0.25(-0.29%)
Nov 28, 2011 85.85 86.21 85.69 86.18 23,377 +0.11(+0.13%)
Nov 25, 2011 86.04 86.32 86.00 86.07 14,946 -0.11(-0.13%)
Nov 23, 2011 85.84 86.31 85.84 86.18 54,906 +0.04(+0.05%)
Nov 22, 2011 86.07 86.14 85.91 86.14 19,768 +0.09(+0.11%)
Nov 21, 2011 86.00 86.22 85.96 86.05 32,577 -0.09(-0.10%)
Nov 18, 2011 86.22 86.22 86.07 86.13 23,315 -0.02(-0.03%)
Nov 17, 2011 86.25 86.50 86.15 86.16 57,913 -0.11(-0.13%)
Nov 16, 2011 86.29 86.37 86.21 86.27 133,369 +0.02(+0.03%)
Nov 15, 2011 86.26 86.58 86.20 86.24 117,028 -0.16(-0.18%)
Nov 14, 2011 86.24 86.54 86.17 86.40 60,033 +0.07(+0.09%)
Nov 11, 2011 86.37 86.37 86.11 86.32 11,749 -0.07(-0.09%)
Nov 10, 2011 86.27 86.45 86.27 86.40 19,610 -0.02(-0.03%)
Nov 09, 2011 86.26 86.55 86.26 86.42 40,071 +0.12(+0.13%)
Nov 08, 2011 86.34 86.50 85.97 86.30 38,939 -0.11(-0.13%)
Nov 07, 2011 86.18 86.59 86.18 86.41 25,523 -0.08(-0.09%)
Nov 04, 2011 86.27 86.49 86.13 86.49 83,030 +0.14(+0.16%)
Nov 03, 2011 86.29 86.42 86.19 86.35 25,602 -0.21(-0.24%)
Nov 02, 2011 86.25 86.56 86.12 86.56 130,413 +0.18(+0.21%)
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.