Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
iShares Intermediate Government Credit Bond ETF (GVI)
iShares Intermediate Government Credit Bond ETF (GVI) Historical

GVI iShares Intermediate Government Credit Bond ETF

103.71

0.34 (0.33%)

After Hours

Last Updated: 13:29:47

Delayed by 15 minutes

GVI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 02 2024	103.37	0.20	0.19%	103.30	103.42	103.30	109,210
Jul 01 2024	103.17	-0.56	-0.54%	103.31	103.31	103.11	160,820
Jun 28 2024	103.73	-0.18	-0.17%	104.09	104.09	103.72	83,800
Jun 27 2024	103.91	0.19	0.18%	103.91	103.9386	103.83	773,072
Jun 26 2024	103.72	-0.29	-0.28%	103.69	103.79	103.69	174,480
Jun 25 2024	104.01	0.04	0.04%	104.01	104.01	103.91	112,601
Jun 24 2024	103.97	-0.03	-0.03%	103.92	104.025	103.92	113,219
Jun 21 2024	104.00	0.10	0.10%	103.99	104.075	103.87	476,450
Jun 20 2024	103.90	-0.13	-0.12%	103.77	103.93	103.77	92,523
Jun 18 2024	104.03	0.24	0.23%	103.92	104.0797	103.92	94,388
Jun 17 2024	103.79	-0.21	-0.20%	103.85	103.85	103.75	78,774
Jun 14 2024	104.00	0.01	0.01%	104.00	104.07	103.9701	268,623
Jun 13 2024	103.99	0.36	0.35%	103.94	104.05	103.846	85,066
Jun 12 2024	103.63	0.29	0.28%	103.84	103.9849	103.63	106,930
Jun 11 2024	103.34	0.24	0.23%	103.23	103.36	103.155	174,501
Jun 10 2024	103.10	-0.08	-0.08%	103.15	103.15	103.05	144,699
Jun 07 2024	103.18	-0.50	-0.48%	103.33	103.33	103.16	58,400
Jun 06 2024	103.68	-0.01	-0.01%	103.57	103.75	103.57	134,624
Jun 05 2024	103.69	0.17	0.16%	103.53	103.69	103.44	189,763
Jun 04 2024	103.52	0.27	0.26%	103.36	103.59	103.36	115,944
Jun 03 2024	103.25	0.02	0.02%	102.99	103.285	102.99	113,213
May 31 2024	103.23	0.24	0.23%	103.21	103.25	103.13	106,979
May 30 2024	102.99	0.28	0.27%	102.85	102.99	102.85	143,327
May 29 2024	102.71	-0.20	-0.19%	102.88	102.88	102.62	106,378
May 28 2024	102.91	-0.22	-0.21%	103.16	103.23	102.90	142,557
May 24 2024	103.13	0.06	0.06%	103.13	103.14	103.03	101,949
May 23 2024	103.07	-0.21	-0.20%	103.30	103.30	103.01	56,915
May 22 2024	103.28	-0.09	-0.09%	103.29	103.34	103.24	83,977
May 21 2024	103.37	0.11	0.11%	103.405	103.41	103.345	72,997
May 20 2024	103.26	-0.05	-0.05%	103.34	103.34	103.2372	897,283
May 17 2024	103.31	-0.09	-0.09%	103.43	103.43	103.28	202,675
May 16 2024	103.40	-0.12	-0.11%	103.56	103.56	103.40	153,743
May 15 2024	103.515	0.41	0.40%	103.43	103.5787	103.38	100,989
May 14 2024	103.105	0.17	0.16%	103.12	103.15	103.04	96,137
May 13 2024	102.94	0.06	0.06%	103.08	103.11	102.93	82,777
May 10 2024	102.88	-0.16	-0.16%	102.94	103.00	102.8625	139,977
May 09 2024	103.04	0.12	0.12%	102.92	103.1032	102.92	142,057
May 08 2024	102.92	-0.13	-0.13%	102.975	103.00	102.92	177,038
May 07 2024	103.05	0.05	0.05%	103.19	103.19	103.015	274,790
May 06 2024	103.00	0.07	0.07%	103.00	103.0412	102.95	69,487
May 03 2024	102.93	0.34	0.33%	103.08	103.08	102.82	159,718
May 02 2024	102.59	0.32	0.31%	102.40	102.62	102.29	152,276
May 01 2024	102.27	0.00	0.00%	102.23	102.46	102.04	191,858
Apr 30 2024	102.27	-0.25	-0.24%	102.31	102.42	102.24	111,128
Apr 29 2024	102.52	0.21	0.21%	102.51	102.56	102.45	468,610
Apr 26 2024	102.31	0.11	0.11%	102.43	102.44	102.31	230,100
Apr 25 2024	102.20	-0.18	-0.18%	102.05	102.25	102.05	621,055
Apr 24 2024	102.38	-0.11	-0.11%	102.455	102.455	102.30	295,284
Apr 23 2024	102.49	0.11	0.11%	102.31	102.63	102.31	740,499
Apr 22 2024	102.38	0.04	0.04%	102.325	102.4299	102.30	248,760
Apr 19 2024	102.34	0.09	0.09%	102.33	102.40	102.2801	141,299
Apr 18 2024	102.25	-0.19	-0.19%	102.48	102.48	102.2101	120,687
Apr 17 2024	102.44	0.31	0.30%	102.335	102.4862	102.26	404,657
Apr 16 2024	102.13	-0.19	-0.19%	102.20	102.2299	102.06	94,428
Apr 15 2024	102.32	-0.33	-0.32%	102.27	102.37	102.18	89,746
Apr 12 2024	102.65	0.21	0.20%	102.72	102.7601	102.65	63,469
Apr 11 2024	102.44	-0.01	-0.01%	102.65	102.65	102.3701	74,925
Apr 10 2024	102.45	-0.80	-0.77%	102.74	102.74	102.40	153,061
Apr 09 2024	103.25	0.19	0.18%	103.16	103.3117	103.16	88,049
Apr 08 2024	103.06	-0.13	-0.13%	103.16	103.16	103.0201	68,397
Apr 05 2024	103.19	-0.31	-0.30%	103.31	103.35	103.18	66,919
Apr 04 2024	103.50	0.15	0.15%	103.53	103.53	103.305	93,059

iShares Intermediate Gov...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions