iShares Intermediate Govt/Crdt Bd ETF (GVI)
104.55
+0.04
(+0.04%)
USD |
BATS |
Nov 22, 11:33
GVI Price: 104.55 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 104.67 | 104.70 | 104.46 | 104.51 | 179623.0 |
| Nov 20, 2024 | 104.57 | 104.70 | 104.55 | 104.60 | 74532.00 |
| Nov 19, 2024 | 104.73 | 104.74 | 104.62 | 104.69 | 920751.0 |
| Nov 18, 2024 | 104.48 | 104.62 | 104.42 | 104.60 | 68365.00 |
| Nov 15, 2024 | 104.21 | 104.61 | 104.19 | 104.48 | 127359.0 |
| Nov 14, 2024 | 104.56 | 104.63 | 104.29 | 104.34 | 159375.0 |
| Nov 13, 2024 | 104.70 | 104.73 | 104.42 | 104.50 | 207482.0 |
| Nov 12, 2024 | 104.57 | 104.82 | 104.34 | 104.41 | 121944.0 |
| Nov 11, 2024 | 104.59 | 104.76 | 104.59 | 104.71 | 63820.00 |
| Nov 08, 2024 | 105.03 | 105.06 | 104.82 | 104.89 | 95855.00 |
| Nov 07, 2024 | 104.56 | 104.94 | 104.56 | 104.88 | 94211.00 |
| Nov 06, 2024 | 104.45 | 104.56 | 104.27 | 104.42 | 274232.0 |
| Nov 05, 2024 | 104.82 | 104.86 | 104.57 | 104.83 | 220608.0 |
| 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 | 124831.0 |
| 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 |
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
109.29
Average
106.86
Median
Aug 04 2022