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 | -0.0451 | -0.0434615013973 | 103.77 | 104.075 | 103.69 | 198698 | 103.98550206 | SP |
| 4 | 0.8449 | 0.821248055988 | 102.88 | 104.0797 | 102.62 | 143243 | 103.64412108 | SP |
| 12 | 0.5749 | 0.557343674261 | 103.15 | 104.0797 | 102.04 | 181802 | 102.98328801 | SP |
| 26 | -0.6651 | -0.637129993294 | 104.39 | 109.511 | 102.04 | 189028 | 103.61840005 | SP |
| 52 | 0.3249 | 0.314216634429 | 103.4 | 109.511 | 96.06 | 198047 | 102.94880869 | SP |
| 156 | -11.6951 | -10.1326459886 | 115.42 | 117.23 | 96.06 | 167187 | 105.17023167 | SP |
| 260 | -8.5751 | -7.63588601959 | 112.3 | 118.58 | 96.06 | 138644 | 108.0373993 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718404200 | 104 | 0.01 | 0.01 | 104 | 104.07 | 103.9701 | 268623 |
| 1718317800 | 103.99 | 0.36 | 0.35 | 103.94 | 104.05 | 103.846 | 85066 |
| 1718231400 | 103.63 | 0.29 | 0.28 | 103.84 | 103.9849 | 103.63 | 110226 |
| 1718145000 | 103.34 | 0.24 | 0.23 | 103.23 | 103.36 | 103.155 | 174501 |
| 1718058600 | 103.1 | -0.08 | -0.08 | 103.15 | 103.15 | 103.05 | 144750 |
| 1717799400 | 103.18 | -0.5 | -0.48 | 103.33 | 103.33 | 103.16 | 60272 |
| 1717713000 | 103.68 | -0.01 | -0.01 | 103.57 | 103.75 | 103.57 | 134624 |
| 1717626600 | 103.69 | 0.17 | 0.16 | 103.53 | 103.69 | 103.44 | 189763 |
| 1717540200 | 103.52 | 0.27 | 0.26 | 103.36 | 103.59 | 103.36 | 115944 |
| 1717453800 | 103.25 | 0.02 | 0.02 | 102.99 | 103.285 | 102.99 | 113213 |
| 1717194600 | 103.23 | 0.24 | 0.23 | 103.21 | 103.25 | 103.13 | 106979 |
| 1717108200 | 102.99 | 0.28 | 0.27 | 102.85 | 102.99 | 102.85 | 143327 |
| 1717021800 | 102.71 | -0.2 | -0.19 | 102.88 | 102.88 | 102.62 | 106378 |
| 1716935400 | 102.91 | -0.22 | -0.21 | 103.16 | 103.23 | 102.9 | 142557 |
| 1716589800 | 103.13 | 0.06 | 0.06 | 103.13 | 103.14 | 103.03 | 101949 |
| 1716503400 | 103.07 | -0.21 | -0.20 | 103.3 | 103.3 | 103.01 | 57345 |
| 1716417000 | 103.28 | -0.09 | -0.09 | 103.29 | 103.34 | 103.24 | 83977 |
| 1716330600 | 103.37 | 0.11 | 0.11 | 103.405 | 103.41 | 103.345 | 72997 |
| 1716244200 | 103.26 | -0.05 | -0.05 | 103.34 | 103.34 | 103.2372 | 897283 |
| 1715985000 | 103.31 | -0.09 | -0.09 | 103.43 | 103.43 | 103.28 | 202675 |
| 1715898600 | 103.4 | -0.12 | -0.11 | 103.56 | 103.56 | 103.4 | 153743 |
| 1715812200 | 103.515 | 0.41 | 0.40 | 103.43 | 103.5787 | 103.38 | 100989 |
| 1715725800 | 103.105 | 0.17 | 0.16 | 103.12 | 103.15 | 103.04 | 96137 |
| 1715639400 | 102.94 | 0.06 | 0.06 | 103.08 | 103.11 | 102.93 | 82777 |
| 1715380200 | 102.88 | -0.16 | -0.16 | 102.94 | 103 | 102.8625 | 139977 |
| 1715293800 | 103.04 | 0.12 | 0.12 | 102.92 | 103.1032 | 102.92 | 142057 |
| 1715207400 | 102.92 | -0.13 | -0.13 | 102.975 | 103 | 102.92 | 177038 |
| 1715121000 | 103.05 | 0.05 | 0.05 | 103.19 | 103.19 | 103.015 | 274790 |
| 1715034600 | 103 | 0.07 | 0.07 | 103 | 103.0412 | 102.95 | 69487 |
| 1714775400 | 102.93 | 0.34 | 0.33 | 103.08 | 103.08 | 102.82 | 159718 |
| 1714689000 | 102.59 | 0.32 | 0.31 | 102.4 | 102.62 | 102.29 | 152276 |
| 1714602600 | 102.27 | 0 | 0.00 | 102.23 | 102.46 | 102.04 | 191858 |
| 1714516200 | 102.27 | -0.25 | -0.24 | 102.31 | 102.42 | 102.24 | 111128 |
| 1714429800 | 102.52 | 0.21 | 0.21 | 102.51 | 102.56 | 102.45 | 468610 |
| 1714170600 | 102.31 | 0.11 | 0.11 | 102.43 | 102.44 | 102.31 | 230100 |
| 1714084200 | 102.2 | -0.18 | -0.18 | 102.05 | 102.25 | 102.05 | 621704 |
| 1713997800 | 102.38 | -0.11 | -0.11 | 102.455 | 102.455 | 102.3 | 295284 |
| 1713911400 | 102.49 | 0.11 | 0.11 | 102.31 | 102.63 | 102.31 | 740499 |
| 1713825000 | 102.38 | 0.04 | 0.04 | 102.325 | 102.4299 | 102.3 | 248760 |
| 1713565800 | 102.34 | 0.09 | 0.09 | 102.33 | 102.4 | 102.2801 | 141299 |
| 1713479400 | 102.25 | -0.19 | -0.19 | 102.48 | 102.48 | 102.2101 | 120687 |
| 1713393000 | 102.44 | 0.31 | 0.30 | 102.335 | 102.4862 | 102.26 | 404657 |
| 1713306600 | 102.13 | -0.19 | -0.19 | 102.2 | 102.2299 | 102.06 | 95767 |
| 1713220200 | 102.32 | -0.33 | -0.32 | 102.27 | 102.37 | 102.18 | 89746 |
| 1712961000 | 102.65 | 0.21 | 0.20 | 102.72 | 102.7601 | 102.65 | 63469 |
| 1712874600 | 102.44 | -0.01 | -0.01 | 102.65 | 102.65 | 102.3701 | 74925 |
| 1712788200 | 102.45 | -0.8 | -0.77 | 102.74 | 102.74 | 102.4 | 153261 |
| 1712701800 | 103.25 | 0.19 | 0.18 | 103.16 | 103.3117 | 103.16 | 88049 |
| 1712615400 | 103.06 | -0.13 | -0.13 | 103.16 | 103.16 | 103.0201 | 68397 |
| 1712356200 | 103.19 | -0.31 | -0.30 | 103.31 | 103.35 | 103.18 | 68332 |
| 1712269800 | 103.5 | 0.15 | 0.15 | 103.53 | 103.53 | 103.305 | 93059 |
| 1712183400 | 103.35 | 0.08 | 0.08 | 103.15 | 103.35 | 103.03 | 345516 |
| 1712097000 | 103.27 | -0.02 | -0.02 | 103.13 | 103.27 | 103.08 | 109496 |
| 1712010600 | 103.29 | -0.69 | -0.66 | 103.67 | 103.67 | 103.24 | 163174 |
| 1711665000 | 103.98 | -0.12 | -0.12 | 104.03 | 104.0692 | 103.9598 | 70557 |
| 1711578600 | 104.1 | 0.26 | 0.25 | 103.87 | 104.1 | 103.87 | 152929 |
| 1711492200 | 103.84 | 0.02 | 0.02 | 103.88 | 103.88 | 103.7499 | 84611 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
