iShares Intermediate Government/Credit Bond ETF (GVI) Historical Stock Data

103.46 ↑0.66 (0.64%)
As of December 1, 2022, 3:16pm EST.

Historical Data

In the past 30 trading days, GVI is down -0.03% a day on average. There have been 12 days where iShares Intermediate Government/Credit Bond ETF closed green and 18 days where GVI closed red.

DateOpenCloseChangeLowHighVolume
2022-11-28102.88102.80↓$0.08 (-0.08%)102.67102.99442.54K
2022-11-23102.61102.82↑$0.21 (0.20%)102.53102.86123.41K
2022-11-22102.40102.52↑$0.11 (0.11%)102.38102.59369.62K
2022-11-17102.50102.57↑$0.06 (0.06%)102.39102.60207.24K
2022-11-14102.43102.16↓$0.27 (-0.26%)101.88102.48397.76K
2022-11-08100.73100.87↑$0.14 (0.14%)100.71100.97198.58K
2022-11-07100.73100.65↓$0.08 (-0.08%)100.53100.73271.09K
2022-11-03100.35100.74↑$0.39 (0.39%)100.34100.74670.22K
2022-11-01101.34100.90↓$0.44 (-0.43%)100.90101.43503.50K
2022-03-25108.39107.97↓$0.42 (-0.39%)107.89108.39121.98K
2022-03-04111.46111.38↓$0.08 (-0.07%)111.37111.68399.59K
2022-03-03111.00111.09↑$0.09 (0.08%)111.00111.2545.82K
2022-03-01111.67111.78↑$0.11 (0.10%)111.64112.0767.07K
2022-02-24111.08110.81↓$0.27 (-0.24%)110.75111.23152.12K
2022-02-22110.93110.96↑$0.03 (0.03%)110.80111.01523.26K
2022-02-18111.03111.02↓$0.01 (-0.01%)111.00111.1371.23K
2022-02-16110.68110.80↑$0.12 (0.11%)110.63110.7729.46K
2022-02-15110.63110.59↓$0.04 (-0.03%)110.56110.7851.59K
2022-02-14110.75110.68↓$0.06 (-0.06%)110.61110.88102.91K
2022-02-09111.40111.32↓$0.08 (-0.07%)111.29111.48100.52K
2022-02-08111.30111.28↓$0.02 (-0.02%)111.25111.4296.83K
2022-02-04111.51111.42↓$0.09 (-0.08%)111.37111.6740.60K
2022-02-03112.00111.94↓$0.06 (-0.05%)111.79112.0699.31K
2022-02-02112.18112.23↑$0.05 (0.05%)112.02112.331.74M
2022-02-01112.07112.13↑$0.06 (0.05%)111.94112.26129.48K
2022-01-28112.18112.26↑$0.08 (0.07%)112.10112.3079.48K
2022-01-27112.18112.06↓$0.12 (-0.11%)111.96112.27134.39K
2022-01-24112.73112.65↓$0.09 (-0.08%)112.53112.86209K
2022-01-18112.31112.23↓$0.08 (-0.07%)112.03112.4394.85K
2022-01-14112.87112.62↓$0.25 (-0.22%)112.61112.90238.57K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

millimaker

$GVI This is just getting warmed up.

0 Like Report
dandanaiwo

$GVI take us to the moon
lets goooooo

0 Like Report
micmic

$GVI cup and handle forming

0 Like Report