Indicators

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

103.99 +0.36 (+0.35%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	115.43	115.70	115.43	115.62	41,436	+0.05(+0.04%)
May 27, 2021	115.43	115.66	115.32	115.57	41,214	-0.12(-0.10%)
May 26, 2021	115.67	115.75	115.56	115.69	82,735	-0.02(-0.02%)
May 25, 2021	115.20	115.72	115.20	115.71	58,645	+0.19(+0.16%)
May 24, 2021	115.55	115.60	115.40	115.52	35,108	+0.04(+0.03%)
May 21, 2021	115.39	115.52	115.37	115.48	42,280	+0.13(+0.11%)
May 20, 2021	115.21	115.52	115.21	115.35	105,065	+0.06(+0.05%)
May 19, 2021	115.51	115.57	115.07	115.29	260,807	-0.08(-0.07%)
May 18, 2021	115.53	115.54	115.34	115.37	55,979	-0.15(-0.13%)
May 17, 2021	115.50	115.52	115.27	115.52	49,908	+0.06(+0.05%)
May 14, 2021	115.44	115.58	115.19	115.46	72,743	+0.14(+0.12%)
May 13, 2021	115.25	115.40	115.06	115.32	60,393	+0.35(+0.30%)
May 12, 2021	114.83	115.36	114.83	114.97	66,384	-0.46(-0.40%)
May 11, 2021	115.28	115.52	115.26	115.43	42,717	-0.03(-0.03%)
May 10, 2021	115.52	115.74	115.38	115.46	59,516	-0.22(-0.19%)
May 07, 2021	115.72	115.84	115.47	115.68	112,012	+0.17(+0.15%)
May 06, 2021	115.50	115.57	115.40	115.51	47,605	+0.08(+0.07%)
May 05, 2021	115.38	115.61	115.36	115.43	45,659	+0.04(+0.03%)
May 04, 2021	115.50	115.54	115.31	115.39	62,183	+0.06(+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.