Canada markets closed

iShares Intermediate Government/Credit Bond ETF (GVI)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
102.93+0.34 (+0.33%)
At close: 04:00PM EDT
102.90 -0.03 (-0.03%)
After hours: 04:04PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024103.08103.08102.82102.93102.93159,716
May 02, 2024102.40102.62102.29102.59102.59152,300
May 01, 2024102.23102.46102.04102.27102.27191,900
May 01, 20240.284 Dividend
Apr 30, 2024102.31102.42102.24102.27101.99111,100
Apr 29, 2024102.51102.56102.45102.52102.24468,600
Apr 26, 2024102.43102.44102.31102.31102.03230,500
Apr 25, 2024102.05102.25102.05102.20101.92677,300
Apr 24, 2024102.46102.46102.30102.38102.10322,100
Apr 23, 2024102.31102.63102.31102.49102.21740,500
Apr 22, 2024102.33102.43102.30102.34102.06248,800
Apr 19, 2024102.33102.40102.28102.34102.06141,300
Apr 18, 2024102.48102.48102.21102.25101.97120,700
Apr 17, 2024102.34102.49102.26102.44102.16253,900
Apr 16, 2024102.20102.23102.06102.13101.8595,800
Apr 15, 2024102.27102.37102.18102.32102.0489,700
Apr 12, 2024102.72102.76102.65102.65102.3663,500
Apr 11, 2024102.65102.65102.37102.44102.1674,900
Apr 10, 2024102.74102.74102.40102.45102.17153,300
Apr 09, 2024103.16103.31103.16103.25102.9688,300
Apr 08, 2024103.16103.16103.02103.06102.7768,400
Apr 05, 2024103.31103.35103.18103.19102.9068,300
Apr 04, 2024103.53103.53103.31103.50103.2193,100
Apr 03, 2024103.15103.35103.03103.35103.06345,500
Apr 02, 2024103.09103.27103.08103.27102.98109,500
Apr 01, 2024103.67103.67103.24103.29103.00163,200
Apr 01, 20240.285 Dividend
Mar 28, 2024104.03104.07103.96103.98103.4170,600
Mar 27, 2024103.87104.10103.87104.10103.53152,900
Mar 26, 2024103.88103.88103.75103.84103.2784,600
Mar 25, 2024103.86103.94103.82103.82103.2567,000
Mar 22, 2024104.00104.00103.94103.95103.3862,000
Mar 21, 2024103.76103.87103.71103.73103.1699,700
Mar 20, 2024103.61103.76103.49103.69103.12100,300
Mar 19, 2024103.48103.57103.44103.51102.94151,800
Mar 18, 2024103.44103.50103.24103.33102.7687,900
Mar 15, 2024103.39103.45103.36103.37102.80114,100
Mar 14, 2024103.66103.66103.45103.47102.9093,500
Mar 13, 2024103.87103.94103.78103.78103.21175,800
Mar 12, 2024103.99104.02103.86103.88103.31101,400
Mar 11, 2024104.10104.20104.06104.09103.52114,300
Mar 08, 2024104.23104.35104.16104.18103.61167,600
Mar 07, 2024104.12104.12103.96104.12103.55137,000
Mar 06, 2024103.92104.09103.88103.90103.33129,000
Mar 05, 2024103.74103.88103.69103.85103.28271,300
Mar 04, 2024103.60103.67103.54103.59103.0269,100
Mar 01, 2024103.40103.76103.24103.74103.17180,300
Mar 01, 20240.277 Dividend
Feb 29, 2024103.68103.77103.60103.63102.7894,400
Feb 28, 2024103.43103.57103.43103.53102.68240,300
Feb 27, 2024103.42103.52103.36103.44102.60100,800
Feb 26, 2024103.62103.62103.36103.47102.6287,700
Feb 23, 2024103.48103.62103.45103.60102.75110,000
Feb 22, 2024103.43103.55103.34103.42102.58114,000
Feb 21, 2024103.73103.73103.43103.47102.62122,700
Feb 20, 2024103.69103.71103.62103.62102.77110,100
Feb 16, 2024103.43103.47103.37103.44102.6084,900
Feb 15, 2024103.84103.84103.63103.72102.87288,200
Feb 14, 2024103.34103.58103.34103.55102.70597,600
Feb 13, 2024103.53103.53103.24103.31102.4771,000
Feb 12, 2024103.91103.99103.84103.95103.1076,600
Feb 09, 2024103.85103.88103.76103.87103.02187,400
Feb 08, 2024103.98104.03103.90103.91103.0687,300
Feb 07, 2024104.14104.31104.08104.10103.25181,400
Feb 06, 2024103.93104.25103.93104.17103.3291,300
Feb 05, 2024104.11104.11103.82103.91103.0681,100
Feb 02, 2024104.41104.43104.22104.38103.5387,900
Feb 01, 2024104.75105.13104.75105.01104.15125,900
Feb 01, 20240.313 Dividend
Jan 31, 2024104.93105.10104.79104.97103.80357,800
Jan 30, 2024104.62104.70104.41104.56103.40249,300
Jan 29, 2024104.47104.60104.46104.53103.37537,500
Jan 26, 2024104.45104.45104.28104.30103.14213,500
Jan 25, 2024104.35104.47104.32104.41103.25331,800
Jan 24, 2024104.58104.58104.11104.11102.95295,300
Jan 23, 2024104.31104.32104.18104.23103.07954,300
Jan 22, 2024104.36104.48104.30104.32103.161,282,500
Jan 19, 2024104.23104.24104.04104.17103.01109,400
Jan 18, 2024104.29104.40104.19104.22103.06643,100
Jan 17, 2024104.34109.51104.17104.26103.10164,200
Jan 16, 2024104.74104.85104.44104.54103.38260,000
Jan 12, 2024105.07105.16104.84104.94103.77109,600
Jan 11, 2024104.43104.81104.40104.70103.54131,700
Jan 10, 2024104.58104.58104.30104.30103.1485,200
Jan 09, 2024104.20106.53104.20104.41103.25167,900
Jan 08, 2024104.27104.53104.23104.39103.23438,900
Jan 05, 2024104.08104.50104.08104.10102.94106,300
Jan 04, 2024104.33104.38104.20104.26103.10123,400
Jan 03, 2024104.33104.60104.22104.52103.3692,400
Jan 02, 2024104.46104.58104.45104.47103.31133,600
Dec 29, 2023104.75104.88104.74104.76103.59158,000
Dec 28, 2023104.78104.95104.76104.88103.71165,100
Dec 27, 2023104.81104.99104.71104.91103.74176,700
Dec 26, 2023104.39104.62104.39104.53103.37112,400
Dec 22, 2023104.61104.68104.43104.57103.41530,500
Dec 21, 2023104.67104.77104.48104.53103.37359,400
Dec 20, 2023104.49104.60104.26104.57103.41275,100
Dec 19, 2023104.19104.60102.47104.24103.08192,600
Dec 18, 2023104.16104.26104.12104.12102.96318,600
Dec 15, 2023104.22104.43104.18104.23103.07605,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...