iShares Intermediate Government/Credit Bond ETF (GVI) Historical Stock Data
102.93 ↑0.34 (0.33%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GVI is down -0.02% a day on average. There have been 13 days where iShares Intermediate Government/Credit Bond ETF closed green and 17 days where GVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 103.08 | 102.93 | ↓$0.15 (-0.15%) | 102.82 | 103.08 | 159.72K |
| 2024-05-02 | 102.40 | 102.59 | ↑$0.19 (0.19%) | 102.29 | 102.62 | 152.28K |
| 2024-05-01 | 102.23 | 102.27 | ↑$0.04 (0.04%) | 102.04 | 102.41 | 191.86K |
| 2024-04-30 | 102.31 | 102.27 | ↓$0.04 (-0.04%) | 102.24 | 102.42 | 111.13K |
| 2024-04-29 | 102.51 | 102.52 | ↑$0.01 (0.01%) | 102.45 | 102.56 | 468.58K |
| 2024-04-26 | 102.43 | 102.31 | ↓$0.12 (-0.12%) | 102.31 | 102.44 | 215.84K |
| 2024-04-25 | 102.05 | 102.20 | ↑$0.15 (0.15%) | 102.05 | 102.25 | 677.27K |
| 2024-04-24 | 102.46 | 102.38 | ↓$0.08 (-0.07%) | 102.30 | 102.46 | 322.12K |
| 2024-04-23 | 102.31 | 102.49 | ↑$0.18 (0.18%) | 102.31 | 102.63 | 740.50K |
| 2024-04-22 | 102.33 | 102.34 | ↑$0.02 (0.01%) | 102.30 | 102.43 | 248.76K |
| 2024-04-19 | 102.33 | 102.34 | ↑$0.01 (0.01%) | 102.28 | 102.40 | 141.30K |
| 2024-04-18 | 102.48 | 102.25 | ↓$0.23 (-0.22%) | 102.21 | 102.48 | 120.69K |
| 2024-04-17 | 102.34 | 102.44 | ↑$0.11 (0.10%) | 102.26 | 102.49 | 253.86K |
| 2024-04-16 | 102.20 | 102.13 | ↓$0.07 (-0.07%) | 102.06 | 102.23 | 95.77K |
| 2024-04-15 | 102.27 | 102.32 | ↑$0.05 (0.05%) | 102.18 | 102.37 | 89.75K |
| 2024-04-12 | 102.72 | 102.65 | ↓$0.07 (-0.07%) | 102.65 | 102.76 | 63.47K |
| 2024-04-11 | 102.65 | 102.44 | ↓$0.21 (-0.20%) | 102.37 | 102.65 | 74.89K |
| 2024-04-10 | 102.74 | 102.45 | ↓$0.29 (-0.28%) | 102.40 | 102.74 | 153.26K |
| 2024-04-09 | 103.16 | 103.25 | ↑$0.09 (0.09%) | 103.16 | 103.31 | 88.31K |
| 2024-04-08 | 103.16 | 103.06 | ↓$0.10 (-0.10%) | 103.02 | 103.16 | 68.40K |
| 2024-04-05 | 103.31 | 103.19 | ↓$0.12 (-0.12%) | 103.18 | 103.35 | 68.33K |
| 2024-04-04 | 103.53 | 103.50 | ↓$0.03 (-0.03%) | 103.31 | 103.53 | 93.06K |
| 2024-04-03 | 103.15 | 103.35 | ↑$0.20 (0.19%) | 103.03 | 103.35 | 345.52K |
| 2024-04-02 | 103.09 | 103.27 | ↑$0.18 (0.17%) | 103.08 | 103.27 | 109.50K |
| 2024-04-01 | 103.67 | 103.29 | ↓$0.38 (-0.37%) | 103.24 | 103.67 | 163.17K |
| 2024-03-28 | 104.03 | 103.98 | ↓$0.05 (-0.05%) | 103.96 | 104.07 | 70.56K |
| 2024-03-27 | 103.87 | 104.10 | ↑$0.23 (0.22%) | 103.87 | 104.10 | 152.93K |
| 2024-03-26 | 103.88 | 103.84 | ↓$0.04 (-0.04%) | 103.75 | 103.88 | 84.61K |
| 2024-03-25 | 103.86 | 103.82 | ↓$0.04 (-0.04%) | 103.82 | 103.94 | 67.04K |
| 2024-03-22 | 104.00 | 103.95 | ↓$0.05 (-0.05%) | 103.94 | 104.00 | 62.01K |
Create an account or log in to view more rows.
$GVI what a horse shit show!
$GVI whelp. you win this round. goodluck
$GVI If options never existed
what do you think this stock would be trading at?
$GVI Games being played here.
$GVI Dumping started...
Get out while you can...
$GVI buy
$GVI watch for another rejection up here
$GVI omg this is bullshit
$GVI when's the offering?
$GVI buy SHARES