GVI Historical Prices | iShares Lehman Intermediate Gov Stock

Dow

0.80% Nasdaq

0.97%

iShares Barclays Interm Govt/Credit Bond (GVI)

-NYSEArca

112.16 0.11(0.10%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	112.26	112.26	112.06	112.16	173,500	112.16
May 16, 2013	112.17	112.34	112.15	112.27	31,900	112.27
May 15, 2013	112.05	112.14	112.02	112.11	45,400	112.11
May 14, 2013	112.27	112.27	112.04	112.08	37,600	112.08
May 13, 2013	112.12	112.18	112.11	112.15	33,200	112.15
May 10, 2013	112.42	112.55	112.11	112.29	205,800	112.29
May 9, 2013	112.55	112.55	112.38	112.43	39,500	112.43
May 8, 2013	112.36	112.54	112.36	112.41	92,400	112.41
May 7, 2013	112.36	112.45	112.36	112.44	30,100	112.44
May 6, 2013	112.45	112.55	112.42	112.44	30,800	112.44
May 3, 2013	112.63	112.64	112.44	112.45	146,300	112.45
May 2, 2013	112.82	112.87	112.75	112.80	85,200	112.80
May 1, 2013	112.70	112.88	112.70	112.87	47,100	112.87
May 1, 2013	0.164 Dividend
Apr 30, 2013	112.91	112.93	112.80	112.84	31,400	112.68
Apr 29, 2013	112.00	112.88	112.00	112.81	28,100	112.65
Apr 26, 2013	112.78	112.87	112.78	112.85	41,600	112.69
Apr 25, 2013	112.69	112.73	112.62	112.68	18,400	112.52
Apr 24, 2013	112.68	112.79	112.68	112.75	28,700	112.59
Apr 23, 2013	112.77	112.99	112.68	112.72	26,200	112.56
Apr 22, 2013	112.71	112.75	112.65	112.65	34,800	112.49
Apr 19, 2013	112.52	112.63	112.52	112.63	36,600	112.47
Apr 18, 2013	112.73	112.75	112.64	112.64	30,800	112.48
Apr 17, 2013	112.63	112.71	112.60	112.62	30,700	112.46
Apr 16, 2013	112.51	112.69	112.51	112.65	82,800	112.49
Apr 15, 2013	112.73	112.75	112.51	112.69	43,700	112.53
Apr 12, 2013	112.48	112.65	112.48	112.64	67,000	112.48
Apr 11, 2013	112.37	112.47	112.36	112.42	54,000	112.26
Apr 10, 2013	112.40	112.47	112.35	112.37	86,700	112.21
Apr 9, 2013	112.50	112.56	112.43	112.45	28,600	112.29
Apr 8, 2013	112.38	112.75	112.33	112.43	49,600	112.27
Apr 5, 2013	112.60	112.64	112.51	112.56	37,700	112.40
Apr 4, 2013	112.21	112.48	112.21	112.45	18,400	112.29
Apr 3, 2013	112.08	112.36	112.08	112.31	36,000	112.15
Apr 2, 2013	112.07	112.18	112.07	112.16	27,100	112.00
Apr 1, 2013	112.04	112.22	112.04	112.21	39,300	112.05
Apr 1, 2013	0.171 Dividend
Mar 28, 2013	112.24	112.37	112.24	112.36	41,600	112.03
Mar 27, 2013	112.24	112.36	112.24	112.35	33,700	112.02
Mar 26, 2013	112.04	112.22	112.04	112.20	63,900	111.87
Mar 25, 2013	112.04	112.14	112.01	112.10	25,500	111.77
Mar 22, 2013	112.00	112.15	112.00	112.12	29,800	111.79
Mar 21, 2013	112.04	112.12	112.03	112.08	74,100	111.75
Mar 20, 2013	112.07	112.11	112.03	112.05	42,300	111.72
Mar 19, 2013	112.14	112.22	112.10	112.12	37,600	111.79
Mar 18, 2013	112.02	112.09	111.99	112.03	50,200	111.70
Mar 15, 2013	111.87	111.98	111.87	111.93	45,900	111.60
Mar 14, 2013	111.75	111.87	111.73	111.81	53,800	111.48
Mar 13, 2013	111.89	111.91	111.76	111.87	56,900	111.54
Mar 12, 2013	111.93	111.93	111.80	111.89	47,300	111.56
Mar 11, 2013	111.98	111.98	111.70	111.70	29,500	111.37
Mar 8, 2013	111.73	111.85	111.69	111.84	68,700	111.51
Mar 7, 2013	111.93	111.96	111.86	111.87	75,900	111.54
Mar 6, 2013	112.03	112.11	112.01	112.04	48,200	111.71
Mar 5, 2013	112.23	112.24	112.12	112.21	19,400	111.88
Mar 4, 2013	112.21	112.31	112.17	112.17	53,600	111.84
Mar 1, 2013	112.20	112.29	112.20	112.29	29,700	111.96
Mar 1, 2013	0.166 Dividend
Feb 28, 2013	112.24	112.41	112.22	112.40	152,700	111.90
Feb 27, 2013	112.33	112.38	112.28	112.31	33,600	111.81
Feb 26, 2013	112.39	112.48	112.23	112.25	117,000	111.75
Feb 25, 2013	111.94	112.43	111.94	112.43	44,600	111.93
Feb 22, 2013	112.16	112.27	112.07	112.13	35,300	111.63
Feb 21, 2013	112.04	112.24	112.04	112.08	90,400	111.58
Feb 20, 2013	111.92	112.06	111.90	112.06	41,500	111.56
Feb 19, 2013	112.11	112.13	111.89	111.91	34,500	111.41
Feb 15, 2013	111.88	112.02	111.88	112.02	60,200	111.52
Feb 14, 2013	111.93	112.06	111.88	112.06	27,100	111.56
Feb 13, 2013	111.92	111.95	111.79	111.93	30,900	111.43
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GVI

Quotes

Charts

News & Info

ETF

Analyst

iShares Barclays Interm Govt/Credit Bond (GVI)