USX:GVI - iShares Intermediate Government/Credit Bond ETF iShares Intermediate Governmen
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
7 Nov 2007 USD 101.43 101.62 101.3501 101.62 101.62 +0.27 (+0.27%) 3,000
6 Nov 2007 USD 101.3 101.41 101.2912 101.35 101.35 -0.03 (-0.03%) 1,800
5 Nov 2007 USD 101.7 101.7 101.38 101.38 101.38 -0.19 (-0.19%) 2,800
2 Nov 2007 USD 101.35 101.67 101.35 101.57 101.57 +0.15 (+0.15%) 3,400
1 Nov 2007 USD 101.2299 101.42 101.2201 101.42 101.42 0.0 (0.0%) 2,500
31 Oct 2007 USD 101.54 101.61 101.36 101.42 101.42 -0.25 (-0.25%) 2,300
30 Oct 2007 USD 101.54 101.67 101.54 101.67 101.67 -0.02 (-0.02%) 7,600
29 Oct 2007 USD 101.58 101.69 101.571 101.69 101.69 +0.09 (+0.09%) 7,200
26 Oct 2007 USD 101.53 101.72 101.53 101.6001 101.6001 -0.16 (-0.16%) 9,400
25 Oct 2007 USD 101.83 101.87 101.75 101.76 101.76 +0.01 (+0.01%) 5,200
24 Oct 2007 USD 101.7 101.95 101.7 101.75 101.75 +0.22 (+0.22%) 2,900
23 Oct 2007 USD 101.4 101.56 101.4 101.53 101.53 +0.06 (+0.06%) 4,500
22 Oct 2007 USD 101.51 101.54 101.4101 101.47 101.47 -0.18 (-0.18%) 1,800
19 Oct 2007 USD 101.33 101.65 101.33 101.65 101.65 +0.48 (+0.47%) 8,500
18 Oct 2007 USD 101.13 101.18 101.11 101.1699 101.1699 +0.18 (+0.18%) 3,600
17 Oct 2007 USD 100.65 101 100.65 100.99 100.99 +0.472 (+0.47%) 4,200
16 Oct 2007 USD 100.41 100.56 100.41 100.5178 100.5178 +0.108 (+0.11%) 7,200
15 Oct 2007 USD 100.22 100.41 100.22 100.41 100.41 +0.06 (+0.06%) 31,500
12 Oct 2007 USD 100.37 100.4 100.29 100.35 100.35 -0.14 (-0.14%) 10,400
11 Oct 2007 USD 100.28 100.49 100.28 100.49 100.49 +0.04 (+0.04%) 83,600
10 Oct 2007 USD 100.34 100.48 100.33 100.45 100.45 +0.12 (+0.12%) 4,900
9 Oct 2007 USD 100.5 100.51 100.33 100.33 100.33 -0.3 (-0.30%) 1,400
8 Oct 2007 USD 100.45 100.65 100.45 100.63 100.63 +0.28 (+0.28%) 1,500
5 Oct 2007 USD 100.6 100.61 100.35 100.35 100.35 -0.56 (-0.55%) 5,800
4 Oct 2007 USD 100.69 100.93 100.69 100.91 100.91 +0.232 (+0.23%) 17,600
3 Oct 2007 USD 100.91 100.93 100.59 100.6782 100.6782 -0.072 (-0.07%) 4,200
2 Oct 2007 USD 100.48 100.76 100.48 100.75 100.75 +0.175 (+0.17%) 6,400
1 Oct 2007 USD 100.64 101.01 100.57 100.5749 100.5749 -0.395 (-0.39%) 2,700
28 Sep 2007 USD 101.12 101.14 100.91 100.97 100.97 -0.06 (-0.06%) 3,200
27 Sep 2007 USD 100.7701 101.03 100.7701 101.03 101.03 +0.22 (+0.22%) 3,500



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms