iShares Intermediate Governmen Recent Share Price (USX:GVI)

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

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
11 Jun 2007	USD	98.69	98.76	98.69	98.76	98.76	+0.03 (+0.03%)	51,700
8 Jun 2007	USD	98.63	98.74	98.61	98.73	98.73	+0.02 (+0.02%)	5,800
7 Jun 2007	USD	98.93	98.94	98.68	98.71	98.71	-0.43 (-0.43%)	5,700
6 Jun 2007	USD	99.07	99.2	99.07	99.14	99.14	+0.087 (+0.09%)	4,700
5 Jun 2007	USD	99.16	99.16	98.99	99.0525	99.0525	-0.147 (-0.15%)	8,000
4 Jun 2007	USD	98.42	99.21	98.42	99.2	99.2	+0.1 (+0.10%)	8,800
1 Jun 2007	USD	99.21	99.24	99.09	99.1	99.1	-0.59 (-0.59%)	17,000
31 May 2007	USD	99.82	99.82	99.66	99.69	99.69	-0.1 (-0.10%)	1,400
30 May 2007	USD	99.87	99.9	99.77	99.79	99.79	+0.03 (+0.03%)	4,300
29 May 2007	USD	99.76	99.81	99.76	99.76	99.76	0.0 (0.0%)	5,600
28 May 2007	USD	99.76	99.76	99.76	99.76	99.76	0.0 (0.0%)	0
25 May 2007	USD	99.86	99.9	99.76	99.76	99.76	-0.09 (-0.09%)	9,400
24 May 2007	USD	99.89	99.89	99.78	99.85	99.85	-0.01 (-0.01%)	1,400
23 May 2007	USD	99.92	99.96	99.86	99.86	99.86	-0.03 (-0.03%)	2,200
22 May 2007	USD	100.03	100.03	99.89	99.89	99.89	-0.13 (-0.13%)	7,100
21 May 2007	USD	99.93	100.02	99.93	100.02	100.02	+0.07 (+0.07%)	700
18 May 2007	USD	100.06	100.08	99.93	99.95	99.95	-0.16 (-0.16%)	1,800
17 May 2007	USD	100.17	100.2	100.1	100.11	100.11	-0.2 (-0.20%)	1,500
16 May 2007	USD	100.27	100.32	100.27	100.31	100.31	+0.07 (+0.07%)	15,700
15 May 2007	USD	100.32	100.32	100.24	100.24	100.24	-0.02 (-0.02%)	2,300
14 May 2007	USD	100.32	100.32	100.26	100.26	100.26	-0.04 (-0.04%)	2,200
11 May 2007	USD	100.52	100.54	100.3	100.3	100.3	-0.11 (-0.11%)	2,400
10 May 2007	USD	100.35	100.41	100.32	100.41	100.41	+0.12 (+0.12%)	3,400
9 May 2007	USD	100.42	100.43	100.29	100.29	100.29	-0.15 (-0.15%)	4,700
8 May 2007	USD	100.47	100.47	100.38	100.44	100.44	+0.07 (+0.07%)	107,700
7 May 2007	USD	100.39	100.39	100.37	100.37	100.37	+0.01 (+0.01%)	900
4 May 2007	USD	100.37	100.38	100.36	100.36	100.36	+0.12 (+0.12%)	2,200
3 May 2007	USD	100.22	100.24	100.19	100.24	100.24	-0.12 (-0.12%)	400
2 May 2007	USD	100.34	100.36	100.33	100.36	100.36	0.0 (0.0%)	1,100
1 May 2007	USD	100.47	100.47	100.2101	100.36	100.36	-0.42 (-0.42%)	5,400

Unicorn Response |