GVI - iShares Intermediate Government/Credit Bond ETF
Close
103.965
-0.010 -0.010%
Share volume: 5,827
Last Updated: Fri 27 Dec 2024 08:30:04 PM CET
PREVIOUS CLOSE
CHG
CHG%
$103.98
-0.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $103.79 | $103.79 | $104.06 | $104.06 | $103.77 | $103.77 | $104.04 | $104.04 | 129,924 | $129,924.00 |
| 12/24/2024 | $103.88 | $103.88 | $103.99 | $103.99 | $103.78 | $103.78 | $103.94 | $103.94 | 60,362 | $60,361.00 |
| 12/23/2024 | $104.07 | $104.07 | $104.07 | $104.07 | $103.84 | $103.84 | $103.89 | $103.89 | 230,125 | $230,125.00 |
| 12/20/2024 | $104.23 | $104.23 | $104.23 | $104.23 | $104.02 | $104.02 | $104.07 | $104.07 | 312,076 | $312,076.00 |
| 12/19/2024 | $103.95 | $103.95 | $103.95 | $103.95 | $103.80 | $103.80 | $103.89 | $103.89 | 157,786 | $157,786.00 |
| 12/18/2024 | $104.43 | $104.43 | $104.56 | $104.56 | $103.94 | $103.94 | $103.97 | $103.97 | 106,282 | $106,282.00 |
| 12/17/2024 | $104.77 | $104.47 | $104.83 | $104.53 | $104.73 | $104.43 | $104.78 | $104.48 | 78,162 | $78,162.00 |
| 12/16/2024 | $104.89 | $104.59 | $104.89 | $104.59 | $104.74 | $104.43 | $104.79 | $104.49 | 126,318 | $126,318.00 |