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 | -0.26 | -0.248162641978 | 104.77 | 104.895 | 104.28 | 167950 | 104.65786836 | SP |
| 4 | 0.78 | 0.751952183553 | 103.73 | 104.895 | 103.45 | 173359 | 104.29205258 | SP |
| 12 | 0.15 | 0.143733231123 | 104.36 | 105.55 | 103.45 | 199961 | 104.5078896 | SP |
| 26 | -1.24 | -1.17257683215 | 105.75 | 107.4999 | 103.45 | 172323 | 105.32407856 | SP |
| 52 | 0.37 | 0.355290954484 | 104.14 | 107.4999 | 102.04 | 165380 | 104.44020954 | SP |
| 156 | -7.01 | -6.28586800574 | 111.52 | 112.0661 | 96.06 | 179471 | 104.0887383 | SP |
| 260 | -9.31 | -8.17958179582 | 113.82 | 118.58 | 96.06 | 149594 | 107.34910288 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 104.51 | -0.21 | -0.20 | 104.56 | 104.57 | 104.4201 | 84659 |
| 1738884600 | 104.72 | -0.09 | -0.09 | 104.705 | 104.79 | 104.6416 | 101717 |
| 1738798200 | 104.81 | 0.27 | 0.26 | 104.74 | 104.895 | 104.6433 | 228168 |
| 1738711800 | 104.54 | 0.16 | 0.15 | 104.28 | 104.56 | 104.28 | 60437 |
| 1738625400 | 104.38 | -0.34 | -0.32 | 104.43 | 104.605 | 104.31 | 178078 |
| 1738366200 | 104.72 | -0.04 | -0.04 | 104.77 | 104.85 | 104.617 | 267573 |
| 1738279800 | 104.76 | 0.11 | 0.11 | 104.8 | 104.8293 | 104.71 | 209374 |
| 1738193400 | 104.65 | -0.06 | -0.06 | 104.73 | 104.79 | 104.48 | 174816 |
| 1738107000 | 104.71 | 0.04 | 0.04 | 104.63 | 104.72 | 104.5577 | 91559 |
| 1738020600 | 104.67 | 0.29 | 0.28 | 104.59 | 104.725 | 104.57 | 171102 |
| 1737761400 | 104.38 | 0.09 | 0.09 | 104.31 | 104.43 | 104.23 | 118831 |
| 1737675000 | 104.29 | 0 | 0.00 | 104.29 | 104.29 | 104.29 | 0 |
| 1737588600 | 104.29 | -0.1 | -0.10 | 104.33 | 104.39 | 104.23 | 135971 |
| 1737502200 | 104.39 | 0.15 | 0.14 | 104.49 | 104.49 | 104.305 | 328768 |
| 1737156600 | 104.24 | 0.02 | 0.02 | 104.27 | 104.33 | 104.21 | 73275 |
| 1737070200 | 104.22 | 0.15 | 0.14 | 104.08 | 104.3196 | 104 | 139174 |
| 1736983800 | 104.07 | 0.55 | 0.53 | 104.04 | 104.13 | 103.9999 | 70366 |
| 1736897400 | 103.52 | 0.03 | 0.03 | 103.53 | 103.5683 | 103.475 | 191102 |
| 1736811000 | 103.49 | -0.08 | -0.08 | 103.51 | 103.565 | 103.45 | 248448 |
| 1736551800 | 103.57 | -0.47 | -0.45 | 103.73 | 103.78 | 103.5101 | 318892 |
| 1736379000 | 104.04 | 0.15 | 0.14 | 103.87 | 104.07 | 103.87 | 253658 |
| 1736292600 | 103.89 | -0.22 | -0.21 | 104.04 | 104.08 | 103.845 | 137136 |
| 1736206200 | 104.11 | -0.04 | -0.04 | 104.03 | 104.18 | 104.02 | 562436 |
| 1735947000 | 104.15 | -0.07 | -0.07 | 104.285 | 104.295 | 104.12 | 105065 |
| 1735860600 | 104.22 | -0.01 | -0.01 | 104.34 | 104.35 | 104.1 | 196893 |
| 1735687800 | 104.23 | -0.03 | -0.03 | 104.4 | 104.4 | 104.14 | 241994 |
| 1735601400 | 104.26 | 0.3 | 0.29 | 104.18 | 104.27 | 104.17 | 361192 |
| 1735342200 | 103.96 | -0.08 | -0.08 | 103.95 | 104.068 | 103.94 | 179776 |
| 1735255800 | 104.04 | 0.1 | 0.10 | 103.79 | 104.06 | 103.77 | 129924 |
| 1735077840 | 103.94 | 0.05 | 0.05 | 103.88 | 103.99 | 103.78 | 60362 |
| 1734996600 | 103.89 | -0.18 | -0.17 | 104.07 | 104.07 | 103.84 | 228903 |
| 1734737400 | 104.07 | 0.18 | 0.17 | 104.23 | 104.23 | 104.02 | 309722 |
| 1734651000 | 103.89 | -0.08 | -0.08 | 103.95 | 103.95 | 103.8 | 157782 |
| 1734564600 | 103.97 | -0.81 | -0.77 | 104.43 | 104.5589 | 103.9449 | 105682 |
| 1734478200 | 104.78 | -0.01 | -0.01 | 104.77 | 104.8348 | 104.73 | 76109 |
| 1734391800 | 104.79 | 0.03 | 0.03 | 104.89 | 104.89 | 104.735 | 126012 |
| 1734132600 | 104.76 | -0.18 | -0.17 | 104.96 | 104.96 | 104.7272 | 154430 |
| 1734046200 | 104.94 | -0.23 | -0.22 | 105.02 | 105.135 | 104.94 | 85285 |
| 1733959800 | 105.17 | -0.07 | -0.07 | 105.4 | 105.4319 | 105.13 | 199970 |
| 1733873400 | 105.24 | -0.08 | -0.08 | 105.15 | 105.2801 | 105.15 | 185694 |
| 1733787000 | 105.32 | -0.15 | -0.14 | 105.37 | 105.4582 | 105.295 | 442476 |
| 1733527800 | 105.47 | 0.25 | 0.24 | 105.55 | 105.55 | 105.37 | 69604 |
| 1733441400 | 105.22 | -0.03 | -0.03 | 105.14 | 105.26 | 105.11 | 117444 |
| 1733355000 | 105.25 | 0.19 | 0.18 | 105.03 | 105.295 | 104.9511 | 76313 |
| 1733268600 | 105.06 | -0.04 | -0.04 | 105.25 | 105.25 | 105.035 | 121240 |
| 1733182200 | 105.1 | -0.34 | -0.32 | 105.11 | 105.17 | 104.92 | 83623 |
| 1732917840 | 105.44 | 0.27 | 0.26 | 105.52 | 105.52 | 105.365 | 47731 |
| 1732750200 | 105.17 | 0.18 | 0.17 | 105 | 105.28 | 105 | 97508 |
| 1732663800 | 104.99 | -0.04 | -0.04 | 104.91 | 104.99 | 104.83 | 1108669 |
| 1732577400 | 105.03 | 0.48 | 0.46 | 104.92 | 105.06 | 104.9001 | 116103 |
| 1732318200 | 104.55 | 0.04 | 0.04 | 104.65 | 104.65 | 104.5081 | 140419 |
| 1732231800 | 104.51 | -0.09 | -0.09 | 104.46 | 104.7 | 104.46 | 179546 |
| 1732145400 | 104.6 | -0.09 | -0.09 | 104.64 | 104.7 | 104.55 | 74532 |
| 1732059000 | 104.69 | 0.09 | 0.09 | 104.62 | 104.7449 | 104.62 | 920647 |
| 1731972600 | 104.6 | 0.12 | 0.11 | 104.49 | 104.62 | 104.42 | 68365 |
| 1731713400 | 104.48 | 0.14 | 0.13 | 104.36 | 104.61 | 104.19 | 125369 |
| 1731627000 | 104.34 | -0.16 | -0.15 | 104.43 | 104.63 | 104.29 | 158191 |
| 1731540600 | 104.495 | 0.09 | 0.08 | 104.58 | 104.73 | 104.42 | 209203 |
| 1731454200 | 104.41 | -0.3 | -0.29 | 104.82 | 104.82 | 104.34 | 119282 |
| 1731367800 | 104.71 | -0.18 | -0.17 | 104.59 | 104.76 | 104.59 | 63503 |
| 1731108600 | 104.89 | 0.01 | 0.01 | 105.03 | 105.0599 | 104.82 | 94629 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
