UK markets closed

iShares Intermediate Govt/Crdt Bd ETF (GVI)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
103.73-0.18 (-0.17%)
At close: 04:00PM EDT
101.73 -2.00 (-1.93%)
After hours: 04:04PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024104.09104.09103.72103.73103.7383,800
27 Jun 2024103.91103.94103.83103.91103.91773,100
26 Jun 2024103.69103.79103.69103.72103.72174,500
25 Jun 2024104.01104.01103.91104.01104.01112,600
24 Jun 2024103.92104.03103.92103.97103.97113,200
21 Jun 2024103.99104.08103.87104.00104.00476,500
20 Jun 2024103.77103.93103.77103.90103.9092,500
18 Jun 2024103.92104.08103.92104.03104.0394,400
17 Jun 2024103.85103.85103.75103.79103.7979,100
14 Jun 2024104.00104.07103.97104.00104.00268,600
13 Jun 2024103.94104.05103.85103.99103.9985,100
12 Jun 2024103.84103.98103.63103.63103.63110,200
11 Jun 2024103.23103.36103.16103.34103.34174,500
10 Jun 2024103.15103.15103.05103.10103.10144,800
07 Jun 2024103.33103.33103.16103.18103.1860,300
06 Jun 2024103.57103.75103.57103.68103.68134,600
05 Jun 2024103.53103.69103.44103.69103.69189,800
04 Jun 2024103.36103.59103.36103.52103.52115,900
03 Jun 2024102.99103.29102.99103.25103.25113,400
03 Jun 20240.288 Dividend
31 May 2024103.21103.25103.13103.23102.94107,000
30 May 2024102.85102.99102.85102.99102.70143,300
29 May 2024102.88102.88102.62102.71102.42106,400
28 May 2024103.16103.23102.90102.91102.62142,900
24 May 2024103.13103.14103.03103.13102.84101,900
23 May 2024103.30103.30103.01103.07102.7857,300
22 May 2024103.29103.34103.24103.28102.9984,000
21 May 2024103.41103.41103.35103.37103.0873,000
20 May 2024103.34103.34103.24103.26102.97897,300
17 May 2024103.43103.43103.28103.31103.02202,700
16 May 2024103.56103.56103.40103.40103.11153,700
15 May 2024103.43103.58103.38103.52103.23101,000
14 May 2024103.12103.15103.04103.11102.8296,100
13 May 2024103.11103.11102.93102.94102.6582,800
10 May 2024102.94103.00102.86102.88102.59140,000
09 May 2024102.92103.10102.92103.04102.75142,100
08 May 2024102.98103.00102.92102.92102.63177,300
07 May 2024103.19103.19103.02103.05102.76274,800
06 May 2024103.00103.04102.95103.00102.7169,500
03 May 2024103.08103.08102.82102.93102.64159,700
02 May 2024102.40102.62102.29102.59102.30152,300
01 May 2024102.23102.46102.04102.27101.98191,900
01 May 20240.284 Dividend
30 Apr 2024102.31102.42102.24102.27101.70111,100
29 Apr 2024102.51102.56102.45102.52101.95468,600
26 Apr 2024102.43102.44102.31102.31101.74230,500
25 Apr 2024102.05102.25102.05102.20101.63677,300
24 Apr 2024102.46102.46102.30102.38101.81322,100
23 Apr 2024102.31102.63102.31102.49101.92740,500
22 Apr 2024102.33102.43102.30102.34101.77248,800
19 Apr 2024102.33102.40102.28102.34101.77141,300
18 Apr 2024102.48102.48102.21102.25101.68120,700
17 Apr 2024102.34102.49102.26102.44101.87253,900
16 Apr 2024102.20102.23102.06102.13101.5695,800
15 Apr 2024102.27102.37102.18102.32101.7589,700
12 Apr 2024102.72102.76102.65102.65102.0863,500
11 Apr 2024102.65102.65102.37102.44101.8774,900
10 Apr 2024102.74102.74102.40102.45101.88153,300
09 Apr 2024103.16103.31103.16103.25102.6888,300
08 Apr 2024103.16103.16103.02103.06102.4968,400
05 Apr 2024103.31103.35103.18103.19102.6268,300
04 Apr 2024103.53103.53103.31103.50102.9293,100
03 Apr 2024103.15103.35103.03103.35102.78345,500
02 Apr 2024103.09103.27103.08103.27102.70109,500
01 Apr 2024103.67103.67103.24103.29102.72163,200
01 Apr 20240.285 Dividend
28 Mar 2024104.03104.07103.96103.98103.1270,600
27 Mar 2024103.87104.10103.87104.10103.24152,900
26 Mar 2024103.88103.88103.75103.84102.9884,600
25 Mar 2024103.86103.94103.82103.82102.9667,000
22 Mar 2024104.00104.00103.94103.95103.0962,000
21 Mar 2024103.76103.87103.71103.73102.8799,700
20 Mar 2024103.61103.76103.49103.69102.83100,300
19 Mar 2024103.48103.57103.44103.51102.65151,800
18 Mar 2024103.44103.50103.24103.33102.4787,900
15 Mar 2024103.39103.45103.36103.37102.51114,100
14 Mar 2024103.66103.66103.45103.47102.6193,500
13 Mar 2024103.87103.94103.78103.78102.92175,800
12 Mar 2024103.99104.02103.86103.88103.02101,400
11 Mar 2024104.10104.20104.06104.09103.23114,300
08 Mar 2024104.23104.35104.16104.18103.32167,600
07 Mar 2024104.12104.12103.96104.12103.26137,000
06 Mar 2024103.92104.09103.88103.90103.04129,000
05 Mar 2024103.74103.88103.69103.85102.99271,300
04 Mar 2024103.60103.67103.54103.59102.7369,100
01 Mar 2024103.40103.76103.24103.74102.88180,300
01 Mar 20240.277 Dividend
29 Feb 2024103.68103.77103.60103.63102.5094,400
28 Feb 2024103.43103.57103.43103.53102.40240,300
27 Feb 2024103.42103.52103.36103.44102.31100,800
26 Feb 2024103.62103.62103.36103.47102.3487,700
23 Feb 2024103.48103.62103.45103.60102.47110,000
22 Feb 2024103.43103.55103.34103.42102.29114,000
21 Feb 2024103.73103.73103.43103.47102.34122,700
20 Feb 2024103.69103.71103.62103.62102.49110,100
16 Feb 2024103.43103.47103.37103.44102.3184,900
15 Feb 2024103.84103.84103.63103.72102.59288,200
14 Feb 2024103.34103.58103.34103.55102.42597,600
13 Feb 2024103.53103.53103.24103.31102.1871,000
12 Feb 2024103.91103.99103.84103.95102.8176,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...