iShares Intermediate Government Credit Bond ETF Historical Data - GVI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.35	0.33692722372	103.88	104.27	103.77	182814	104.12074344	SP
4	-1.02	-0.969121140143	105.25	105.55	103.77	167785	104.60808208	SP
12	-1.63	-1.5397695069	105.86	106.15	103.77	175529	104.91362869	SP
26	0.92	0.890523666634	103.31	107.4999	103.11	155219	105.4845134	SP
52	-0.23	-0.220179973195	104.46	109.511	102.04	174268	104.44889268	SP
156	-9.92	-8.69031975471	114.15	114.15	96.06	180484	104.41012643	SP
260	-8.6	-7.62208632456	112.83	118.58	96.06	147427	107.48766427	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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	361531
1735342200	103.96	-0.08	-0.08	103.95	104.068	103.94	179947
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	230125
1734737400	104.07	0.18	0.17	104.23	104.23	104.02	312076
1734651000	103.89	-0.08	-0.08	103.95	103.95	103.8	157786
1734564600	103.97	-0.81	-0.77	104.43	104.5589	103.9449	106282
1734478200	104.78	-0.01	-0.01	104.77	104.8348	104.73	78162
1734391800	104.79	0.03	0.03	104.89	104.89	104.735	126318
1734132600	104.76	-0.18	-0.17	104.96	104.96	104.7272	154431
1734046200	104.94	-0.23	-0.22	105.02	105.135	104.94	86312
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	187400
1733787000	105.32	-0.15	-0.14	105.37	105.4582	105.295	447856
1733527800	105.47	0.25	0.24	105.55	105.55	105.37	69691
1733441400	105.22	-0.03	-0.03	105.14	105.26	105.11	117776
1733355000	105.25	0.19	0.18	105.03	105.295	104.95	79221
1733268600	105.06	-0.04	-0.04	105.25	105.25	105.035	121244
1733182200	105.1	-0.34	-0.32	105.11	105.17	104.92	83624
1732917840	105.44	0.27	0.26	105.52	105.52	105.365	48172
1732750200	105.17	0.18	0.17	105	105.28	105	97756
1732663800	104.99	-0.04	-0.04	104.91	104.99	104.83	1109771
1732577400	105.03	0.48	0.46	104.92	105.06	104.9001	116104
1732318200	104.55	0.04	0.04	104.65	104.65	104.5081	141110
1732231800	104.51	-0.09	-0.09	104.46	104.7	104.46	179623
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	920751
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	127359
1731627000	104.34	-0.16	-0.15	104.43	104.63	104.29	158329
1731540600	104.495	0.09	0.08	104.58	104.73	104.42	211682
1731454200	104.41	-0.3	-0.29	104.82	104.82	104.34	121944
1731367800	104.71	-0.18	-0.17	104.59	104.76	104.59	63720
1731108600	104.89	0.01	0.01	105.03	105.0599	104.82	95855
1731022200	104.88	0.46	0.44	104.56	104.9352	104.56	94211
1730935800	104.42	-0.41	-0.39	104.45	104.56	104.27	272939
1730849400	104.83	0.03	0.03	104.82	104.855	104.57	220608
1730763000	104.8	0.25	0.24	104.91	104.95	104.69	82297
1730500200	104.55	-0.51	-0.49	104.79	105.09	104.5	112730
1730413800	105.06	-0.03	-0.03	105.005	105.169	104.89	126582
1730327400	105.09	-0.18	-0.17	105.32	105.43	105.07	124831
1730241000	105.27	0.03	0.03	105.02	105.285	105.0011	541197
1730154600	105.24	-0.11	-0.10	105.3	105.34	105.12	104586
1729895400	105.35	-0.06	-0.06	105.64	105.64	105.287	140790
1729809000	105.41	0.1	0.09	105.32	105.5	105.32	69300
1729722600	105.31	-0.15	-0.14	105.15	105.36	105.15	90098
1729636200	105.46	-0.05	-0.05	105.52	105.57	105.4021	92355
1729549800	105.51	-0.4	-0.38	105.745	105.8022	105.5	71088
1729290600	105.91	0.07	0.07	105.99	106	105.89	83383
1729204200	105.84	-0.23	-0.22	105.87	105.87	105.78	117252
1729117800	106.07	0.09	0.08	106.15	106.15	106.04	77727
1729031400	105.98	0.24	0.23	106.09	106.09	105.91	308692
1728945000	105.74	-0.14	-0.13	105.56	105.79	105.56	46619
1728685800	105.88	0.08	0.08	105.795	105.91	105.741	41011
1728599400	105.8	0.06	0.06	105.75	105.82	105.61	425597
1728513000	105.74	-0.18	-0.17	105.86	105.86	105.7	36140
1728426600	105.92	0.09	0.09	105.86	105.92	105.73	131991
1728340200	105.83	-0.23	-0.22	105.88	105.8998	105.78	138828
1728081000	106.06	-0.6	-0.56	106.24	106.24	106	94271
1727994600	106.66	-0.25	-0.23	106.83	106.83	106.64	105389
1727908200	106.91	-0.14	-0.13	106.8	106.97	106.7734	61306

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares Intermediate Government Credit Bond ETF (GVI)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares Intermediate Government Credit Bond ETF (GVI) Historical

iShares Intermediate Government Credit Bond ETF (GVI)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free