Indicators

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

103.34 +0.24 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	100.48	100.61	100.35	100.41	37,945	-0.11(-0.11%)
Feb 28, 2012	100.65	100.65	100.50	100.51	42,601	+0.04(+0.04%)
Feb 27, 2012	100.50	100.55	100.37	100.48	55,982	+0.16(+0.16%)
Feb 24, 2012	100.19	100.39	100.12	100.32	91,204	-0.02(-0.02%)
Feb 23, 2012	100.11	100.34	100.11	100.33	28,258	+0.00(+0.00%)
Feb 22, 2012	100.07	100.34	100.07	100.33	73,000	+0.21(+0.21%)
Feb 21, 2012	99.93	100.16	99.93	100.12	45,589	-0.01(-0.01%)
Feb 17, 2012	99.90	100.17	99.86	100.13	81,221	-0.03(-0.03%)
Feb 16, 2012	100.22	100.29	100.03	100.16	25,015	-0.02(-0.02%)
Feb 15, 2012	100.34	100.38	100.16	100.17	91,100	-0.17(-0.17%)
Feb 14, 2012	100.45	100.45	100.21	100.34	22,377	-0.08(-0.08%)
Feb 13, 2012	100.08	100.42	100.08	100.42	33,350	+0.11(+0.11%)
Feb 10, 2012	100.06	100.35	99.88	100.32	137,283	+0.33(+0.33%)
Feb 09, 2012	100.13	100.33	99.89	99.99	140,834	-0.23(-0.23%)
Feb 08, 2012	100.28	100.45	100.22	100.22	73,688	-0.20(-0.20%)
Feb 07, 2012	100.46	100.57	100.31	100.42	74,548	-0.29(-0.29%)
Feb 06, 2012	100.40	100.70	100.37	100.70	92,487	+0.20(+0.20%)
Feb 03, 2012	100.52	100.61	100.15	100.50	56,908	-0.08(-0.08%)
Feb 02, 2012	100.34	100.73	100.34	100.59	96,042	+0.10(+0.10%)

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.