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

107.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 107.11 107.39 107.01 107.35 84,543 +0.28(+0.26%)
Feb 25, 2021 107.28 107.76 107.02 107.07 132,305 -0.73(-0.68%)
Feb 24, 2021 107.85 107.93 107.52 107.80 86,682 -0.02(-0.02%)
Feb 23, 2021 107.83 107.83 107.63 107.82 62,046 +0.07(+0.07%)
Feb 22, 2021 107.67 107.93 107.67 107.75 42,090 -0.13(-0.12%)
Feb 19, 2021 108.02 108.14 107.86 107.88 111,753 -0.16(-0.15%)
Feb 18, 2021 108.17 108.17 107.94 108.03 43,097 -0.03(-0.03%)
Feb 17, 2021 107.81 108.10 107.81 108.06 129,144 +0.08(+0.08%)
Feb 16, 2021 108.20 108.20 107.98 107.98 57,869 -0.36(-0.33%)
Feb 12, 2021 108.27 108.39 108.27 108.34 112,401 -0.01(-0.01%)
Feb 11, 2021 108.36 108.41 108.28 108.35 185,100 -0.06(-0.05%)
Feb 10, 2021 108.36 108.41 108.31 108.41 44,552 +0.10(+0.09%)
Feb 09, 2021 108.17 108.53 108.17 108.31 50,108 +0.00(+0.00%)
Feb 08, 2021 109.19 109.19 108.21 108.30 484,829 -0.05(-0.04%)
Feb 05, 2021 108.38 108.54 108.27 108.35 128,597 -0.04(-0.03%)
Feb 04, 2021 108.18 108.39 108.18 108.39 156,223 +0.04(+0.03%)
Feb 03, 2021 108.54 108.54 108.30 108.35 180,395 -0.07(-0.07%)
Feb 02, 2021 108.45 108.45 108.24 108.42 122,945 -0.01(-0.01%)
Feb 01, 2021 108.50 108.51 108.40 108.43 42,804 +0.03(+0.03%)
Jan 29, 2021 108.32 108.46 108.32 108.40 39,786 -0.05(-0.04%)
Jan 28, 2021 108.59 108.59 108.38 108.45 75,006 -0.07(-0.07%)
Jan 27, 2021 108.48 108.75 108.46 108.52 58,085 -0.01(-0.01%)
Jan 26, 2021 108.27 108.64 108.27 108.53 51,607 +0.02(+0.02%)
Jan 25, 2021 108.50 108.52 108.25 108.51 56,726 +0.10(+0.09%)
Jan 22, 2021 108.58 108.58 108.13 108.41 162,714 +0.02(+0.02%)
Jan 21, 2021 108.40 108.50 108.30 108.39 70,890 -0.01(-0.01%)
Jan 20, 2021 108.36 108.60 108.25 108.40 51,078 +0.02(+0.02%)
Jan 19, 2021 108.40 108.40 108.20 108.38 41,233 +0.07(+0.06%)
Jan 15, 2021 108.36 108.41 108.09 108.31 95,574 +0.03(+0.02%)
Jan 14, 2021 108.52 108.52 108.13 108.28 54,471 -0.07(-0.07%)
Jan 13, 2021 108.26 108.36 108.14 108.36 83,658 +0.18(+0.17%)
Jan 12, 2021 107.99 108.18 107.98 108.17 211,293 +0.03(+0.03%)
Jan 11, 2021 108.12 108.16 107.70 108.14 100,575 +0.05(+0.04%)
Jan 08, 2021 108.04 108.30 107.94 108.10 216,881 -0.16(-0.15%)
Jan 07, 2021 108.28 108.36 108.05 108.25 200,731 -0.14(-0.13%)
Jan 06, 2021 108.12 108.65 108.12 108.39 242,715 -0.27(-0.25%)
Jan 05, 2021 108.96 108.97 108.52 108.66 127,644 -0.10(-0.09%)
Jan 04, 2021 108.95 108.95 108.74 108.76 171,314 -0.05(-0.04%)
Dec 31, 2020 108.81 108.81 108.81 70,592 +0.04(+0.03%)
Dec 30, 2020 108.45 108.77 108.45 108.77 70,592 +0.05(+0.04%)
Dec 29, 2020 108.89 108.89 108.66 108.73 94,070 +0.02(+0.02%)
Dec 28, 2020 108.99 108.99 108.53 108.71 70,277 -0.05(-0.04%)
Dec 24, 2020 108.54 108.92 108.41 108.75 26,812 +0.12(+0.11%)
Dec 23, 2020 108.68 108.73 108.49 108.63 72,323 +0.09(+0.08%)
Dec 22, 2020 108.68 108.85 108.52 108.54 66,184 +0.01(+0.01%)
Dec 21, 2020 108.40 108.54 108.31 108.53 94,802 -0.01(-0.01%)
Dec 18, 2020 108.75 108.75 108.48 108.54 47,138 -0.06(-0.06%)
Dec 17, 2020 108.77 108.77 108.54 108.61 68,555 +0.11(+0.10%)
Dec 16, 2020 108.39 108.59 108.31 108.49 117,617 -0.01(-0.01%)
Dec 15, 2020 108.44 108.73 108.38 108.51 45,570 +0.00(+0.00%)
Dec 14, 2020 108.49 108.69 108.44 108.50 136,972 +0.00(+0.00%)
Dec 11, 2020 108.30 108.64 108.27 108.50 349,911 +0.06(+0.05%)
Dec 10, 2020 108.23 108.53 108.11 108.45 69,671 +0.17(+0.15%)
Dec 09, 2020 108.26 108.42 108.14 108.28 343,937 -0.05(-0.05%)
Dec 08, 2020 108.62 108.64 108.25 108.34 71,698 -0.10(-0.09%)
Dec 07, 2020 108.25 108.47 108.23 108.44 93,040 +0.05(+0.04%)
Dec 04, 2020 108.26 108.65 108.26 108.39 76,543 -0.04(-0.03%)
Dec 03, 2020 108.51 108.67 108.17 108.43 105,272 +0.04(+0.03%)
Dec 02, 2020 108.75 108.75 108.32 108.39 65,347 -0.17(-0.15%)
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.