Skip to main content

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

103.98 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 104.03 104.07 103.96 103.98 70,557 -0.12(-0.12%)
Mar 27, 2024 103.87 104.10 103.87 104.10 152,930 +0.26(+0.25%)
Mar 26, 2024 103.88 103.88 103.75 103.84 84,611 +0.02(+0.02%)
Mar 25, 2024 103.86 103.94 103.82 103.82 67,038 -0.13(-0.13%)
Mar 22, 2024 104.00 104.00 103.94 103.95 62,009 +0.22(+0.21%)
Mar 21, 2024 103.76 103.87 103.71 103.73 99,695 +0.04(+0.04%)
Mar 20, 2024 103.61 103.76 103.49 103.69 100,258 +0.18(+0.17%)
Mar 19, 2024 103.48 103.57 103.44 103.51 151,814 +0.18(+0.17%)
Mar 18, 2024 103.44 103.50 103.24 103.33 87,899 -0.04(-0.04%)
Mar 15, 2024 103.39 103.45 103.36 103.37 114,133 -0.10(-0.10%)
Mar 14, 2024 103.66 103.66 103.45 103.47 93,500 -0.31(-0.30%)
Mar 13, 2024 103.87 103.94 103.78 103.78 175,778 -0.10(-0.10%)
Mar 12, 2024 103.99 104.02 103.86 103.88 101,417 -0.21(-0.20%)
Mar 11, 2024 104.10 104.20 104.06 104.09 114,334 -0.09(-0.09%)
Mar 08, 2024 104.23 104.35 104.16 104.18 167,603 +0.06(+0.06%)
Mar 07, 2024 104.12 104.12 103.96 104.12 136,962 +0.22(+0.21%)
Mar 06, 2024 103.92 104.09 103.88 103.90 129,010 +0.05(+0.05%)
Mar 05, 2024 103.74 103.88 103.69 103.85 271,251 +0.26(+0.25%)
Mar 04, 2024 103.60 103.67 103.54 103.59 69,073 -0.15(-0.14%)
Mar 01, 2024 103.40 103.76 103.24 103.74 180,266 +0.11(+0.11%)
Feb 29, 2024 103.68 103.77 103.60 103.63 94,418 +0.10(+0.10%)
Feb 28, 2024 103.43 103.57 103.43 103.53 240,328 +0.09(+0.09%)
Feb 27, 2024 103.42 103.52 103.36 103.44 100,756 -0.03(-0.03%)
Feb 26, 2024 103.62 103.62 103.36 103.47 87,721 -0.13(-0.13%)
Feb 23, 2024 103.48 103.62 103.45 103.60 109,955 +0.18(+0.17%)
Feb 22, 2024 103.43 103.55 103.34 103.42 114,042 -0.05(-0.05%)
Feb 21, 2024 103.73 103.73 103.43 103.47 122,700 -0.15(-0.14%)
Feb 20, 2024 103.69 103.71 103.62 103.62 110,095 +0.18(+0.17%)
Feb 16, 2024 103.43 103.47 103.37 103.44 84,850 -0.28(-0.27%)
Feb 15, 2024 103.84 103.84 103.63 103.72 288,199 +0.17(+0.16%)
Feb 14, 2024 103.34 103.58 103.34 103.55 597,595 +0.24(+0.23%)
Feb 13, 2024 103.53 103.53 103.24 103.31 71,005 -0.64(-0.62%)
Feb 12, 2024 103.91 103.99 103.84 103.95 76,640 +0.08(+0.08%)
Feb 09, 2024 103.85 103.88 103.76 103.87 187,372 -0.04(-0.04%)
Feb 08, 2024 103.98 104.03 103.90 103.91 87,327 -0.19(-0.18%)
Feb 07, 2024 104.14 104.31 104.08 104.10 181,365 -0.07(-0.07%)
Feb 06, 2024 103.93 104.25 103.93 104.17 91,319 +0.26(+0.25%)
Feb 05, 2024 104.11 104.11 103.82 103.91 81,072 -0.47(-0.45%)
Feb 02, 2024 104.41 104.43 104.22 104.38 87,875 -0.63(-0.60%)
Feb 01, 2024 104.75 105.13 104.75 105.01 125,873 +0.04(+0.04%)
Jan 31, 2024 104.93 105.10 104.79 104.97 357,765 +0.41(+0.39%)
Jan 30, 2024 104.62 104.70 104.41 104.56 335,872 +0.03(+0.03%)
Jan 29, 2024 104.47 104.60 104.46 104.53 537,549 +0.23(+0.22%)
Jan 26, 2024 104.45 104.45 104.28 104.30 213,549 -0.11(-0.11%)
Jan 25, 2024 104.35 104.47 104.32 104.41 331,816 +0.30(+0.29%)
Jan 24, 2024 104.58 104.58 104.11 104.11 295,280 -0.12(-0.12%)
Jan 23, 2024 104.31 104.32 104.18 104.23 954,321 -0.09(-0.09%)
Jan 22, 2024 104.36 104.48 104.30 104.32 1,282,451 +0.15(+0.14%)
Jan 19, 2024 104.23 104.24 104.04 104.17 109,364 -0.05(-0.05%)
Jan 18, 2024 104.29 104.40 104.19 104.22 643,115 -0.04(-0.04%)
Jan 17, 2024 104.34 109.51 104.17 104.26 164,153 -0.28(-0.27%)
Jan 16, 2024 104.74 104.85 104.44 104.54 260,032 -0.40(-0.38%)
Jan 12, 2024 105.07 105.16 104.84 104.94 109,573 +0.24(+0.23%)
Jan 11, 2024 104.43 104.81 104.40 104.70 131,698 +0.40(+0.38%)
Jan 10, 2024 104.58 104.58 104.30 104.30 85,247 -0.11(-0.11%)
Jan 09, 2024 104.20 106.53 104.20 104.41 167,888 +0.02(+0.02%)
Jan 08, 2024 104.27 104.53 104.22 104.39 438,934 +0.29(+0.28%)
Jan 05, 2024 104.08 104.50 104.08 104.10 106,323 -0.16(-0.15%)
Jan 04, 2024 104.33 104.38 104.20 104.25 123,376 -0.27(-0.25%)
Jan 03, 2024 104.33 104.60 104.22 104.52 92,442 +0.05(+0.05%)
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.