iShares Intermediate Govt/Crdt Bd ETF (GVI)
104.59
-0.21
(-0.20%)
USD |
BATS |
Nov 05, 10:17
GVI Price: 104.59 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 104.90 | 104.95 | 104.69 | 104.80 | 82297.00 |
| Nov 01, 2024 | 104.79 | 105.09 | 104.50 | 104.55 | 112730.0 |
| Oct 31, 2024 | 105.00 | 105.17 | 104.89 | 105.06 | 126622.0 |
| Oct 30, 2024 | 105.32 | 105.43 | 105.07 | 105.09 | 124731.0 |
| Oct 29, 2024 | 105.02 | 105.28 | 105.00 | 105.27 | 541197.0 |
| Oct 28, 2024 | 105.30 | 105.34 | 105.12 | 105.24 | 104586.0 |
| Oct 25, 2024 | 105.64 | 105.64 | 105.29 | 105.35 | 140790.0 |
| Oct 24, 2024 | 105.32 | 105.50 | 105.32 | 105.41 | 69300.00 |
| Oct 23, 2024 | 105.15 | 105.36 | 105.15 | 105.31 | 90098.00 |
| Oct 22, 2024 | 105.52 | 105.57 | 105.40 | 105.46 | 92355.00 |
| Oct 21, 2024 | 105.74 | 105.80 | 105.50 | 105.51 | 71088.00 |
| Oct 18, 2024 | 105.99 | 105.99 | 105.89 | 105.91 | 83383.00 |
| Oct 17, 2024 | 105.87 | 105.87 | 105.78 | 105.84 | 117252.0 |
| Oct 16, 2024 | 106.15 | 106.15 | 106.04 | 106.07 | 77727.00 |
| Oct 15, 2024 | 106.09 | 106.09 | 105.91 | 105.98 | 308692.0 |
| Oct 14, 2024 | 105.56 | 105.79 | 105.56 | 105.74 | 46619.00 |
| Oct 11, 2024 | 105.80 | 105.91 | 105.74 | 105.88 | 41011.00 |
| Oct 10, 2024 | 105.75 | 105.82 | 105.61 | 105.80 | 425597.0 |
| Oct 09, 2024 | 105.86 | 105.86 | 105.70 | 105.74 | 36140.00 |
| Oct 08, 2024 | 105.86 | 105.92 | 105.73 | 105.92 | 131991.0 |
| Oct 07, 2024 | 105.88 | 105.90 | 105.78 | 105.83 | 138828.0 |
| Oct 04, 2024 | 106.24 | 106.24 | 106.00 | 106.06 | 94271.00 |
| Oct 03, 2024 | 106.83 | 106.83 | 106.64 | 106.66 | 105389.0 |
| Oct 02, 2024 | 106.80 | 106.97 | 106.77 | 106.91 | 61306.00 |
| Oct 01, 2024 | 107.08 | 107.16 | 106.97 | 107.05 | 198650.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
100.06
Minimum
Oct 19 2023
118.35
Maximum
Aug 04 2020
109.37
Average
107.13
Median
Aug 01 2022