Indicators

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

103.07 -0.21 (-0.20%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.