iShares Intermediate Government Credit Bond ETF (GVI)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.65 | 0.60872822626 | 106.78 | 107.43 | 106.78 | 101033 | 107.16154102 | SP |
| 4 | 1.43 | 1.34905660377 | 106 | 107.43 | 105.9547 | 174514 | 106.61640491 | SP |
| 12 | 3.51 | 3.37759815242 | 103.92 | 107.43 | 103.11 | 144311 | 105.47859629 | SP |
| 26 | 3.99 | 3.85730858469 | 103.44 | 107.43 | 102.04 | 158797 | 104.05296685 | SP |
| 52 | 5.7 | 5.60306694191 | 101.73 | 109.511 | 96.06 | 190401 | 103.48097755 | SP |
| 156 | -8.23 | -7.11568390109 | 115.66 | 115.98 | 96.06 | 174290 | 104.96033369 | SP |
| 260 | -5.05 | -4.48968705548 | 112.48 | 118.58 | 96.06 | 140467 | 107.77198405 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726525800 | 107.43 | 0.11 | 0.10 | 107.36 | 107.4999 | 107.31 | 92732 |
| 1726266600 | 107.325 | 0.19 | 0.17 | 107.33 | 107.38 | 107.2468 | 93246 |
| 1726180200 | 107.14 | -0.01 | -0.01 | 107.11 | 107.17 | 107.0048 | 116646 |
| 1726093800 | 107.15 | -0.09 | -0.08 | 107.06 | 107.33 | 107.02 | 109503 |
| 1726007400 | 107.24 | 0.27 | 0.25 | 107.07 | 107.25 | 107 | 89322 |
| 1725921000 | 106.97 | 0.04 | 0.04 | 106.78 | 107.06 | 106.78 | 96447 |
| 1725661800 | 106.93 | 0.14 | 0.13 | 106.95 | 107.18 | 106.6891 | 365771 |
| 1725575400 | 106.79 | 0.19 | 0.18 | 106.82 | 106.82 | 106.6017 | 181615 |
| 1725489000 | 106.6 | 0.3 | 0.29 | 106.3 | 106.67 | 106.3 | 124284 |
| 1725402600 | 106.295 | -0.01 | -0.00 | 106.27 | 106.32 | 106.19 | 161462 |
| 1725057000 | 106.3 | -0.15 | -0.14 | 106.48 | 106.48 | 106.3 | 41041 |
| 1724970600 | 106.45 | -0.04 | -0.04 | 106.34 | 106.465 | 106.325 | 134087 |
| 1724884200 | 106.49 | -0.03 | -0.02 | 106.56 | 106.56 | 106.45 | 780047 |
| 1724797800 | 106.515 | 0.03 | 0.02 | 106.41 | 106.5499 | 106.29 | 94965 |
| 1724711400 | 106.49 | -0.04 | -0.04 | 106.69 | 106.69 | 106.49 | 84843 |
| 1724452200 | 106.53 | 0.35 | 0.33 | 106.36 | 106.57 | 106.2619 | 204881 |
| 1724365800 | 106.18 | -0.27 | -0.25 | 106.26 | 106.33 | 106.14 | 200280 |
| 1724279400 | 106.45 | 0.17 | 0.16 | 106.33 | 106.57 | 106.21 | 294506 |
| 1724193000 | 106.28 | 0.23 | 0.22 | 106.21 | 106.29 | 106.13 | 93846 |
| 1724106600 | 106.05 | 0.07 | 0.07 | 106 | 106.11 | 105.9547 | 48981 |
| 1723847400 | 105.98 | 0.17 | 0.16 | 106.01 | 106.01 | 105.815 | 138885 |
| 1723761000 | 105.81 | -0.42 | -0.40 | 105.63 | 105.85 | 105.63 | 131384 |
| 1723674600 | 106.23 | 0.08 | 0.08 | 106.17 | 106.3 | 106.13 | 146119 |
| 1723588200 | 106.15 | 0.28 | 0.26 | 106.115 | 106.17 | 106.0299 | 94210 |
| 1723501800 | 105.87 | 0.16 | 0.15 | 105.69 | 105.89 | 105.61 | 58371 |
| 1723242600 | 105.71 | 0.15 | 0.14 | 106.01 | 106.01 | 105.66 | 71660 |
| 1723156200 | 105.56 | -0.1 | -0.09 | 105.48 | 105.57 | 105.44 | 67867 |
| 1723069800 | 105.66 | -0.14 | -0.13 | 105.75 | 105.76 | 105.55 | 126735 |
| 1722983400 | 105.8 | -0.34 | -0.32 | 106.17 | 106.17 | 105.7669 | 94921 |
| 1722897000 | 106.14 | -0.14 | -0.13 | 106.68 | 106.68 | 106.05 | 254375 |
| 1722637800 | 106.28 | 0.84 | 0.80 | 105.88 | 106.29 | 105.88 | 62574 |
| 1722551400 | 105.44 | 0.04 | 0.04 | 105.21 | 105.45 | 105.21 | 248046 |
| 1722465000 | 105.4 | 0.39 | 0.37 | 105.09 | 105.4 | 104.98 | 98599 |
| 1722378600 | 105.01 | 0.1 | 0.10 | 104.945 | 105.03 | 104.84 | 62651 |
| 1722292200 | 104.91 | 0.09 | 0.09 | 104.97 | 104.97 | 104.81 | 86964 |
| 1722033000 | 104.82 | 0.26 | 0.25 | 104.47 | 104.85 | 104.47 | 96805 |
| 1721946600 | 104.555 | 0.07 | 0.06 | 104.55 | 104.71 | 104.51 | 192771 |
| 1721860200 | 104.49 | -0.03 | -0.03 | 104.6 | 104.71 | 104.475 | 170298 |
| 1721773800 | 104.52 | 0.06 | 0.06 | 104.47 | 104.599 | 104.47 | 78857 |
| 1721687400 | 104.46 | -0.01 | -0.01 | 104.5 | 104.54 | 104.3702 | 73448 |
| 1721428200 | 104.47 | -0.17 | -0.16 | 104.56 | 104.56 | 104.46 | 53401 |
| 1721341800 | 104.64 | -0.13 | -0.12 | 104.73 | 104.76 | 104.62 | 112157 |
| 1721255400 | 104.77 | 0.06 | 0.06 | 104.66 | 104.795 | 104.57 | 111038 |
| 1721169000 | 104.71 | 0.16 | 0.15 | 104.59 | 104.74 | 104.547 | 75655 |
| 1721082600 | 104.55 | -0.12 | -0.11 | 104.55 | 104.685 | 104.5201 | 71045 |
| 1720823400 | 104.67 | 0.2 | 0.19 | 104.62 | 104.67 | 104.49 | 73256 |
| 1720737000 | 104.47 | 0.4 | 0.38 | 104.49 | 104.57 | 104.46 | 119469 |
| 1720650600 | 104.07 | 0.06 | 0.06 | 104.04 | 104.115 | 104 | 168415 |
| 1720564200 | 104.01 | -0.06 | -0.06 | 104.03 | 104.03 | 103.8997 | 98459 |
| 1720477800 | 104.07 | -0.01 | -0.01 | 104.09 | 104.105 | 104 | 80959 |
| 1720218600 | 104.08 | 0.37 | 0.36 | 103.945 | 104.09 | 103.891 | 66572 |
| 1720040640 | 103.71 | 0.34 | 0.33 | 103.44 | 103.745 | 103.44 | 80564 |
| 1719959400 | 103.37 | 0.2 | 0.19 | 103.3 | 103.42 | 103.3 | 109210 |
| 1719873000 | 103.17 | -0.74 | -0.71 | 103.31 | 103.31 | 103.11 | 160820 |
| 1719613800 | 103.91 | 0 | 0.00 | 103.91 | 103.91 | 103.91 | 0 |
| 1719527400 | 103.91 | 0.19 | 0.18 | 103.91 | 103.9386 | 103.83 | 773072 |
| 1719441000 | 103.72 | -0.29 | -0.28 | 103.69 | 103.79 | 103.69 | 174480 |
| 1719354600 | 104.01 | 0.04 | 0.04 | 104.01 | 104.01 | 103.91 | 112601 |
| 1719268200 | 103.97 | -0.03 | -0.03 | 103.92 | 104.025 | 103.92 | 113219 |
| 1719009000 | 104 | 0.1 | 0.10 | 103.99 | 104.075 | 103.87 | 476450 |
| 1718922600 | 103.9 | -0.13 | -0.12 | 103.77 | 103.93 | 103.77 | 92523 |
| 1718749800 | 104.03 | 0.24 | 0.23 | 103.92 | 104.0797 | 103.92 | 94388 |
| 1718663400 | 103.79 | -0.21 | -0.20 | 103.85 | 103.85 | 103.75 | 78774 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
