Indicators

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

103.23 +0.24 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	116.98	117.24	116.85	117.23	90,900	+0.26(+0.22%)
May 28, 2020	117.02	117.02	116.73	116.97	300,877	+0.01(+0.01%)
May 27, 2020	116.48	117.50	116.48	116.96	224,300	-0.03(-0.03%)
May 26, 2020	117.40	117.40	116.60	116.99	68,320	+0.18(+0.15%)
May 22, 2020	117.07	117.10	116.74	116.81	62,600	+0.02(+0.02%)
May 21, 2020	116.78	116.94	116.76	116.79	57,940	+0.07(+0.06%)
May 20, 2020	116.91	116.96	116.33	116.72	126,033	+0.04(+0.03%)
May 19, 2020	116.64	116.80	116.36	116.68	123,838	+0.24(+0.21%)
May 18, 2020	116.30	116.92	116.26	116.44	83,792	+0.04(+0.03%)
May 15, 2020	116.67	116.67	116.36	116.40	70,200	-0.01(-0.01%)
May 14, 2020	116.51	116.70	116.12	116.41	46,845	+0.16(+0.14%)
May 13, 2020	116.16	116.50	116.05	116.25	58,840	-0.00(-0.00%)
May 12, 2020	115.90	116.30	115.90	116.25	789,597	+0.11(+0.10%)
May 11, 2020	116.15	116.25	116.00	116.14	133,180	-0.10(-0.09%)
May 08, 2020	116.30	116.43	116.10	116.24	50,500	-0.06(-0.05%)
May 07, 2020	116.20	116.49	116.16	116.30	31,771	+0.15(+0.13%)
May 06, 2020	116.10	116.63	115.99	116.15	54,490	-0.02(-0.02%)
May 05, 2020	116.49	116.69	116.14	116.17	55,937	-0.08(-0.07%)
May 04, 2020	116.37	116.58	116.08	116.25	99,430	+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.