iShares Intermediate Govt/Crdt Bd ETF (GVI)
102.32
+0.12
(+0.12%)
USD |
BATS |
Apr 26, 16:00
102.32
0.00 (0.00%)
After-Hours: 20:00
GVI Price: 102.32 for April 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 25, 2024 | 102.05 | 102.25 | 102.05 | 102.20 | 677272.0 |
| Apr 24, 2024 | 102.46 | 102.46 | 102.30 | 102.38 | 322116.0 |
| Apr 23, 2024 | 102.31 | 102.63 | 102.31 | 102.49 | 740499.0 |
| Apr 22, 2024 | 102.32 | 102.43 | 102.30 | 102.34 | 248760.0 |
| Apr 19, 2024 | 102.33 | 102.40 | 102.28 | 102.34 | 141299.0 |
| Apr 18, 2024 | 102.48 | 102.48 | 102.21 | 102.25 | 120687.0 |
| Apr 17, 2024 | 102.34 | 102.49 | 102.26 | 102.44 | 253857.0 |
| Apr 16, 2024 | 102.20 | 102.23 | 102.06 | 102.13 | 95767.00 |
| Apr 15, 2024 | 102.27 | 102.37 | 102.18 | 102.32 | 89746.00 |
| Apr 12, 2024 | 102.72 | 102.76 | 102.65 | 102.65 | 63469.00 |
| Apr 11, 2024 | 102.65 | 102.65 | 102.37 | 102.44 | 74925.00 |
| Apr 10, 2024 | 102.74 | 102.74 | 102.40 | 102.45 | 153261.0 |
| Apr 09, 2024 | 103.16 | 103.31 | 103.16 | 103.25 | 88306.00 |
| Apr 08, 2024 | 103.16 | 103.16 | 103.02 | 103.06 | 68397.00 |
| Apr 05, 2024 | 103.31 | 103.35 | 103.18 | 103.19 | 68332.00 |
| Apr 04, 2024 | 103.53 | 103.53 | 103.30 | 103.50 | 93059.00 |
| Apr 03, 2024 | 103.15 | 103.35 | 103.03 | 103.35 | 345516.0 |
| Apr 02, 2024 | 103.09 | 103.27 | 103.08 | 103.27 | 109496.0 |
| Apr 01, 2024 | 103.67 | 103.67 | 103.24 | 103.29 | 163174.0 |
| Mar 28, 2024 | 104.03 | 104.07 | 103.96 | 103.98 | 70557.00 |
| Mar 27, 2024 | 103.87 | 104.10 | 103.87 | 104.10 | 152930.0 |
| Mar 26, 2024 | 103.88 | 103.88 | 103.75 | 103.84 | 84611.00 |
| Mar 25, 2024 | 103.86 | 103.94 | 103.82 | 103.82 | 67038.00 |
| Mar 22, 2024 | 104.00 | 104.00 | 103.94 | 103.95 | 62009.00 |
| Mar 21, 2024 | 103.76 | 103.87 | 103.71 | 103.73 | 99695.00 |
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
110.14
Average
112.25
Median
Jun 20 2019