Indicators

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

103.34 +0.24 (+0.23%)

Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		109.76	109.76	109.76	0	+0.10(+0.09%)
Dec 28, 2017	109.78	109.78	109.61	109.66	65,744	-0.04(-0.04%)
Dec 27, 2017	109.50	109.73	109.50	109.70	64,125	+0.12(+0.11%)
Dec 26, 2017	109.41	109.58	109.41	109.58	64,037	+0.12(+0.11%)
Dec 22, 2017	109.40	109.58	109.40	109.46	53,160	-0.02(-0.02%)
Dec 21, 2017	109.45	109.54	109.43	109.48	93,484	-0.02(-0.02%)
Dec 20, 2017	109.44	109.58	109.41	109.50	155,995	-0.07(-0.06%)
Dec 19, 2017	109.65	109.78	109.52	109.57	113,533	-0.24(-0.22%)
Dec 18, 2017	109.90	109.92	109.72	109.81	208,560	-0.01(-0.01%)
Dec 15, 2017	109.82	109.94	109.75	109.82	57,458	-0.07(-0.06%)
Dec 14, 2017	109.88	110.01	109.79	109.89	467,095	-0.07(-0.06%)
Dec 13, 2017	109.74	109.96	109.70	109.96	172,708	+0.30(+0.27%)
Dec 12, 2017	109.74	109.76	109.66	109.66	49,065	-0.04(-0.04%)
Dec 11, 2017	109.84	109.85	109.69	109.70	129,548	-0.13(-0.12%)
Dec 08, 2017	109.75	109.87	109.71	109.83	78,153	+0.02(+0.02%)
Dec 07, 2017	109.79	109.90	109.77	109.81	116,735	-0.00(-0.00%)
Dec 06, 2017	109.83	109.94	109.81	109.82	438,928	-0.02(-0.01%)
Dec 05, 2017	109.67	109.83	109.67	109.83	89,878	+0.00(+0.00%)
Dec 04, 2017	109.71	109.85	109.70	109.83	55,888	-0.02(-0.02%)

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.