iShares Intermediate Government Credit Bond ETF (GVI)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.113357264311 | 105.86 | 105.92 | 105.56 | 136272 | 105.8207736 | SP |
| 4 | -1.7 | -1.58227848101 | 107.44 | 107.47 | 105.56 | 155825 | 106.79940484 | SP |
| 12 | 1.27 | 1.21565999809 | 104.47 | 107.4999 | 104.47 | 149273 | 106.39730615 | SP |
| 26 | 3.47 | 3.39297936834 | 102.27 | 107.4999 | 102.04 | 165068 | 104.5473143 | SP |
| 52 | 4.89 | 4.84878532474 | 100.85 | 109.511 | 96.06 | 191610 | 103.84272688 | SP |
| 156 | -8.92 | -7.77952206524 | 114.66 | 115 | 96.06 | 176468 | 104.88408722 | SP |
| 260 | -7.37 | -6.51578109805 | 113.11 | 118.58 | 96.06 | 141978 | 107.71527765 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 38140 |
| 1728599400 | 105.8 | 0.06 | 0.06 | 105.75 | 105.82 | 105.61 | 425496 |
| 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 | 115308 |
| 1728340200 | 105.83 | -0.23 | -0.22 | 105.88 | 105.8998 | 105.78 | 137850 |
| 1728081000 | 106.06 | -0.6 | -0.56 | 106.24 | 106.24 | 106 | 93047 |
| 1727994600 | 106.66 | -0.25 | -0.23 | 106.83 | 106.83 | 106.64 | 104499 |
| 1727908200 | 106.91 | -0.14 | -0.13 | 106.8 | 106.97 | 106.7734 | 61299 |
| 1727821800 | 107.05 | -0.05 | -0.05 | 107.08 | 107.1647 | 106.971 | 188073 |
| 1727735400 | 107.1 | -0.19 | -0.18 | 107.19 | 107.2699 | 107.05 | 72673 |
| 1727476200 | 107.29 | 0.24 | 0.22 | 107.12 | 107.32 | 107.12 | 125321 |
| 1727389800 | 107.05 | -0.11 | -0.10 | 107.11 | 107.19 | 107.029 | 321284 |
| 1727303400 | 107.16 | -0.25 | -0.23 | 107.3 | 107.3 | 107.15 | 94827 |
| 1727217000 | 107.41 | 0.18 | 0.17 | 107.28 | 107.41 | 106.86 | 100127 |
| 1727130600 | 107.23 | -0.1 | -0.09 | 107.14 | 107.3198 | 107.08 | 88278 |
| 1726871400 | 107.33 | 0.06 | 0.06 | 107.11 | 107.365 | 107.06 | 719831 |
| 1726785000 | 107.27 | 0.05 | 0.05 | 107.19 | 107.28 | 107.12 | 140920 |
| 1726698600 | 107.22 | -0.17 | -0.16 | 107.2 | 107.47 | 107.145 | 90338 |
| 1726612200 | 107.39 | -0.04 | -0.04 | 107.44 | 107.44 | 107.305 | 70644 |
| 1726525800 | 107.43 | 0.11 | 0.10 | 107.36 | 107.4999 | 107.31 | 90518 |
| 1726266600 | 107.325 | 0.19 | 0.17 | 107.33 | 107.38 | 107.2468 | 88118 |
| 1726180200 | 107.14 | -0.01 | -0.01 | 107.11 | 107.17 | 107.0048 | 116509 |
| 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 | 89119 |
| 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 | 363995 |
| 1725575400 | 106.79 | 0.19 | 0.18 | 106.82 | 106.82 | 106.6017 | 181130 |
| 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 | 161426 |
| 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 | 136992 |
| 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 | 94149 |
| 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 | 253685 |
| 1722637800 | 106.28 | 0.84 | 0.80 | 105.88 | 106.29 | 105.88 | 61136 |
| 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 | 192656 |
| 1721860200 | 104.49 | -0.03 | -0.03 | 104.6 | 104.71 | 104.475 | 168610 |
| 1721773800 | 104.52 | 0.05 | 0.05 | 104.47 | 104.599 | 104.47 | 78857 |
| 1721687400 | 104.465 | -0.01 | -0.00 | 104.5 | 104.54 | 104.3702 | 69011 |
| 1721428200 | 104.47 | -0.17 | -0.16 | 104.56 | 104.56 | 104.46 | 52858 |
| 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 | 110175 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
