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

107.27 +0.05 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 107.33 107.33 106.93 107.16 97,041 +0.08(+0.07%)
Apr 29, 2021 106.96 107.19 106.88 107.08 73,433 -0.14(-0.13%)
Apr 28, 2021 107.05 107.27 106.92 107.22 82,199 +0.19(+0.17%)
Apr 27, 2021 107.13 107.33 107.03 107.03 59,502 -0.13(-0.12%)
Apr 26, 2021 107.33 107.34 107.12 107.16 105,275 -0.19(-0.18%)
Apr 23, 2021 107.20 107.36 107.05 107.36 91,548 +0.12(+0.11%)
Apr 22, 2021 107.05 107.45 107.05 107.24 88,115 -0.08(-0.07%)
Apr 21, 2021 107.15 107.33 107.07 107.31 67,688 +0.21(+0.20%)
Apr 20, 2021 107.10 107.36 106.91 107.10 56,612 +0.12(+0.11%)
Apr 19, 2021 107.14 107.25 106.89 106.98 123,522 +0.01(+0.01%)
Apr 16, 2021 107.07 107.29 106.97 106.97 66,776 -0.45(-0.42%)
Apr 15, 2021 107.01 107.43 106.88 107.42 99,517 +0.54(+0.50%)
Apr 14, 2021 107.11 107.15 106.88 106.88 37,932 -0.20(-0.19%)
Apr 13, 2021 106.88 107.09 106.67 107.08 1,099,375 +0.20(+0.18%)
Apr 12, 2021 107.15 107.15 106.78 106.89 61,153 -0.22(-0.21%)
Apr 09, 2021 106.78 107.11 106.78 107.11 71,515 +0.08(+0.08%)
Apr 08, 2021 107.05 107.33 106.94 107.03 191,044 +0.08(+0.08%)
Apr 07, 2021 107.15 107.15 106.80 106.94 47,810 -0.06(-0.06%)
Apr 06, 2021 106.59 107.03 106.59 107.01 294,881 +0.33(+0.30%)
Apr 05, 2021 107.03 107.03 106.40 106.68 63,254 -0.17(-0.16%)
Apr 01, 2021 106.82 107.10 106.63 106.85 67,207 +0.34(+0.32%)
Mar 31, 2021 106.43 106.78 106.43 106.51 78,842 -0.21(-0.20%)
Mar 30, 2021 106.66 106.83 106.37 106.72 60,078 -0.05(-0.04%)
Mar 29, 2021 107.06 107.06 106.64 106.77 58,553 -0.06(-0.05%)
Mar 26, 2021 107.02 107.06 106.60 106.83 102,124 -0.06(-0.06%)
Mar 25, 2021 106.74 107.14 106.70 106.89 235,120 -0.10(-0.10%)
Mar 24, 2021 106.96 107.05 106.64 106.99 97,223 +0.09(+0.09%)
Mar 23, 2021 106.78 107.00 106.69 106.90 204,947 +0.16(+0.15%)
Mar 22, 2021 106.64 106.76 106.53 106.74 90,206 +0.30(+0.28%)
Mar 19, 2021 106.36 106.75 106.36 106.44 209,317 -0.17(-0.16%)
Mar 18, 2021 106.45 106.71 106.45 106.61 65,081 -0.47(-0.44%)
Mar 17, 2021 106.83 107.08 106.54 107.08 49,053 +0.23(+0.22%)
Mar 16, 2021 107.02 107.14 106.73 106.85 75,149 +0.02(+0.02%)
Mar 15, 2021 106.81 106.96 106.68 106.83 61,217 +0.05(+0.04%)
Mar 12, 2021 106.91 106.94 106.64 106.79 47,665 -0.31(-0.29%)
Mar 11, 2021 107.03 107.20 106.91 107.10 205,873 +0.08(+0.08%)
Mar 10, 2021 106.79 107.23 106.62 107.02 97,789 +0.20(+0.19%)
Mar 09, 2021 106.69 107.10 106.69 106.82 73,991 +0.18(+0.17%)
Mar 08, 2021 106.65 106.85 106.54 106.64 2,142,689 -0.37(-0.35%)
Mar 05, 2021 107.01 107.05 106.77 107.01 49,390 -0.01(-0.01%)
Mar 04, 2021 107.20 107.39 106.86 107.02 67,668 -0.33(-0.31%)
Mar 03, 2021 107.01 107.52 107.01 107.35 64,739 -0.20(-0.19%)
Mar 02, 2021 107.72 107.72 107.40 107.55 47,136 +0.15(+0.14%)
Mar 01, 2021 107.29 107.56 107.29 107.40 114,156 +0.05(+0.05%)
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%)
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.