Indicators

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

103.05 -0.23 (-0.23%)

Streaming Delayed Price Updated: 11:19 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	104.87	104.93	104.66	104.87	107,321	+0.37(+0.35%)
Apr 27, 2023	104.61	104.72	104.41	104.50	44,354	-0.43(-0.41%)
Apr 26, 2023	105.07	105.18	104.70	104.93	85,264	-0.19(-0.18%)
Apr 25, 2023	104.79	105.18	104.74	105.12	116,554	+0.56(+0.54%)
Apr 24, 2023	104.34	104.57	104.34	104.56	59,862	+0.28(+0.26%)
Apr 21, 2023	104.48	104.59	104.21	104.28	329,757	-0.09(-0.08%)
Apr 20, 2023	104.37	104.44	104.20	104.37	97,159	+0.31(+0.30%)
Apr 19, 2023	103.97	104.11	103.85	104.06	91,008	-0.12(-0.12%)
Apr 18, 2023	104.22	104.36	104.04	104.18	225,369	+0.00(+0.00%)
Apr 17, 2023	104.31	104.32	104.07	104.18	49,623	-0.33(-0.32%)
Apr 14, 2023	104.46	104.52	104.32	104.51	66,899	-0.31(-0.30%)
Apr 13, 2023	104.93	105.08	104.80	104.82	2,676,454	+0.12(+0.11%)
Apr 12, 2023	105.01	105.01	104.36	104.70	127,749	+0.14(+0.13%)
Apr 11, 2023	104.58	104.76	104.44	104.56	239,173	-0.07(-0.07%)
Apr 10, 2023	104.70	104.71	104.48	104.63	65,197	-0.50(-0.47%)
Apr 06, 2023	105.24	105.34	105.08	105.13	54,187	-0.10(-0.10%)
Apr 05, 2023	105.18	105.47	105.16	105.23	101,839	+0.15(+0.14%)
Apr 04, 2023	104.38	105.09	104.38	105.08	115,999	+0.34(+0.32%)

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.