GVI - iShares Intermediate Government/Credit Bond ETF

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019110.66110.70110.59110.64110.6483,800
May 23, 2019110.48110.76110.48110.66110.66293,300
May 22, 2019110.38110.43110.29110.38110.3833,500
May 21, 2019110.28110.33110.20110.21110.2136,400
May 20, 2019110.40110.44110.27110.30110.3034,100
May 17, 2019110.50110.51110.34110.43110.4344,400
May 16, 2019110.44110.47110.29110.38110.38710,300
May 15, 2019110.51110.62110.41110.45110.4543,700
May 14, 2019110.28110.37110.23110.32110.3236,900
May 13, 2019110.28110.42110.25110.30110.3056,100
May 10, 2019110.10110.23110.09110.12110.1244,700
May 09, 2019110.15110.23110.03110.12110.12323,500
May 08, 2019110.21110.21109.95109.99109.99393,200
May 07, 2019110.13110.14110.06110.12110.1242,400
May 06, 2019109.99110.02109.93109.95109.9557,500
May 03, 2019109.75109.91109.75109.80109.80309,300
May 02, 2019109.88109.89109.73109.74109.7440,100
May 01, 2019110.00110.25109.87109.89109.8961,000
May 01, 20190.215 Dividend
Apr 30, 2019110.10110.26110.10110.19109.9860,800
Apr 29, 2019110.15110.15110.03110.08109.8745,400
Apr 26, 2019110.20110.22110.14110.18109.9732,800
Apr 25, 2019110.07110.08109.98110.03109.8251,800
Apr 24, 2019110.00110.10110.00110.10109.8967,200
Apr 23, 2019109.74109.87109.74109.87109.6640,300
Apr 22, 2019109.82109.82109.69109.70109.4967,800
Apr 18, 2019109.80109.85109.76109.83109.6236,300
Apr 17, 2019109.68109.77109.65109.65109.4445,700
Apr 16, 2019109.69109.75109.65109.66109.4563,700
Apr 15, 2019109.72109.82109.72109.77109.5656,400
Apr 12, 2019109.83109.84109.75109.78109.5779,700
Apr 11, 2019109.98109.99109.93109.97109.7654,500
Apr 10, 2019109.94110.09109.94110.05109.8437,200
Apr 09, 2019109.98109.98109.88109.92109.7154,800
Apr 08, 2019109.87109.87109.78109.80109.5945,500
Apr 05, 2019109.82109.87109.75109.81109.6052,100
Apr 04, 2019109.85109.85109.75109.83109.6235,600
Apr 03, 2019109.79109.79109.69109.75109.5445,300
Apr 02, 2019109.94109.94109.79109.82109.61104,800
Apr 01, 2019109.87109.93109.72109.75109.5455,400
Apr 01, 20190.219 Dividend
Mar 29, 2019110.23110.29110.19110.26109.8356,200
Mar 28, 2019110.35110.42110.32110.41109.9859,900
Mar 27, 2019110.47110.56110.36110.44110.01284,900
Mar 26, 2019110.26110.37110.12110.32109.8990,600
Mar 25, 2019110.05110.35110.03110.24109.81197,700
Mar 22, 2019109.96110.12109.87110.10109.6796,900
Mar 21, 2019109.75109.75109.61109.64109.2191,400
Mar 20, 2019109.31109.71109.31109.71109.2854,600
Mar 19, 2019109.32109.35109.25109.33108.9078,200
Mar 18, 2019109.37109.39109.30109.31108.8845,700
Mar 15, 2019109.37109.40109.29109.40108.9745,300
Mar 14, 2019109.22109.26109.16109.19108.7693,200
Mar 13, 2019109.27109.28109.19109.24108.8164,500
Mar 12, 2019109.22109.27109.12109.25108.8273,800
Mar 11, 2019109.09109.13109.06109.08108.6522,300
Mar 08, 2019109.09109.16109.08109.10108.6768,600
Mar 07, 2019109.07109.09108.98109.07108.6493,500
Mar 06, 2019108.76108.93108.76108.82108.391,171,700
Mar 05, 2019108.65108.79108.65108.78108.35124,000
Mar 04, 2019108.64108.79108.64108.74108.3181,500
Mar 01, 2019108.66108.76108.59108.62108.1960,000
Mar 01, 20190.21 Dividend
Feb 28, 2019109.03109.03108.89108.98108.3491,200
Feb 27, 2019109.23109.23108.97109.04108.4093,900
Feb 26, 2019109.19109.27109.09109.17108.5383,200
Feb 25, 2019109.05109.07108.96109.05108.41280,400
Feb 22, 2019108.85109.10108.85108.98108.3461,600
Feb 21, 2019108.82108.95108.76108.89108.25152,900
Feb 20, 2019109.02109.09108.91108.99108.35134,600
Feb 19, 2019108.96109.03108.92108.95108.3171,300
Feb 15, 2019108.90108.98108.84108.93108.2934,400
Feb 14, 2019108.89109.03108.85108.93108.2949,600
Feb 13, 2019108.66108.78108.65108.75108.11292,400
Feb 12, 2019108.88108.88108.76108.83108.19128,100
Feb 11, 2019108.85108.90108.82108.84108.2074,300
Feb 08, 2019109.03109.03108.91108.93108.29219,700
Feb 07, 2019108.86108.89108.73108.79108.15328,500
Feb 06, 2019108.82108.83108.69108.70108.06144,800
Feb 05, 2019108.63108.72108.62108.64108.00132,100
Feb 04, 2019108.58108.64108.51108.54107.90145,100
Feb 01, 2019108.90109.01108.60108.62107.98286,800
Feb 01, 20190.216 Dividend
Jan 31, 2019108.98109.21108.87109.10108.25361,500
Jan 30, 2019108.66108.81108.54108.77107.92302,800
Jan 29, 2019108.50108.70108.43108.59107.741,773,200
Jan 28, 2019108.40108.50108.40108.41107.56272,100
Jan 25, 2019108.47108.58108.39108.41107.56152,300
Jan 24, 2019108.44108.60108.44108.48107.63156,600
Jan 23, 2019108.45108.47108.26108.30107.4563,300
Jan 22, 2019108.40108.44108.14108.38107.53187,000
Jan 18, 2019108.20108.30108.14108.24107.39144,500
Jan 17, 2019108.28108.35108.25108.25107.40137,200
Jan 16, 2019108.20108.32108.20108.29107.44368,700
Jan 15, 2019108.45108.45108.22108.27107.42336,200
Jan 14, 2019108.38108.46108.20108.25107.40170,800
Jan 11, 2019108.30108.42108.28108.39107.5464,600
Jan 10, 2019108.34108.34108.14108.14107.2974,300
Jan 09, 2019108.08108.23107.99108.17107.3244,600
Jan 08, 2019108.17108.20108.03108.03107.19110,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...