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
27 Apr 2007	USD	100.58	100.58	100.52	100.52	100.52	-0.03 (-0.03%)	2,800
26 Apr 2007	USD	100.65	100.65	100.54	100.55	100.55	-0.12 (-0.12%)	6,400
25 Apr 2007	USD	100.63	100.74	100.63	100.67	100.67	-0.04 (-0.04%)	2,000
24 Apr 2007	USD	100.62	100.77	100.62	100.71	100.71	+0.12 (+0.12%)	1,300
23 Apr 2007	USD	100.61	100.7	100.58	100.59	100.59	+0.08 (+0.08%)	20,600
20 Apr 2007	USD	100.5	100.51	100.43	100.51	100.51	-0.02 (-0.02%)	600
19 Apr 2007	USD	100.62	100.62	100.51	100.53	100.53	-0.02 (-0.02%)	4,300
18 Apr 2007	USD	100.52	100.56	100.52	100.55	100.55	+0.19 (+0.19%)	2,300
17 Apr 2007	USD	100.25	100.38	100.25	100.36	100.36	+0.18 (+0.18%)	6,900
16 Apr 2007	USD	100.11	100.18	100.11	100.18	100.18	+0.1 (+0.10%)	400
13 Apr 2007	USD	100.18	100.19	100.07	100.08	100.08	-0.08 (-0.08%)	3,700
12 Apr 2007	USD	100.22	100.22	100.1515	100.16	100.16	-0.05 (-0.05%)	8,600
11 Apr 2007	USD	100.24	100.29	100.21	100.21	100.21	+0.02 (+0.02%)	11,900
10 Apr 2007	USD	100.16	100.19	100.16	100.19	100.19	+0.17 (+0.17%)	117,400
9 Apr 2007	USD	100.04	100.04	99.96	100.02	100.02	-0.25 (-0.25%)	8,200
6 Apr 2007	USD	100.27	100.27	100.27	100.27	100.27	0.0 (0.0%)	0
5 Apr 2007	USD	100.44	100.46	100.27	100.27	100.27	-0.16 (-0.16%)	10,600
4 Apr 2007	USD	100.43	100.5	100.43	100.43	100.43	+0.03 (+0.03%)	5,100
3 Apr 2007	USD	100.39	100.4	100.3575	100.4	100.4	-0.11 (-0.11%)	7,400
2 Apr 2007	USD	100.32	100.51	100.29	100.51	100.51	-0.17 (-0.17%)	72,700
30 Mar 2007	USD	100.67	100.8	100.67	100.68	100.68	-0.08 (-0.08%)	6,800
29 Mar 2007	USD	100.76	100.8	100.74	100.76	100.76	-0.044 (-0.04%)	10,600
28 Mar 2007	USD	100.93	100.98	100.8044	100.8044	100.8044	+0.054 (+0.05%)	2,700
27 Mar 2007	USD	100.78	100.81	100.72	100.75	100.75	-0.09 (-0.09%)	78,200
26 Mar 2007	USD	100.68	100.92	100.68	100.84	100.84	+0.08 (+0.08%)	7,800
23 Mar 2007	USD	100.76	100.77	100.74	100.76	100.76	-0.03 (-0.03%)	8,000
22 Mar 2007	USD	100.89	100.89	100.77	100.79	100.79	-0.19 (-0.19%)	6,600
21 Mar 2007	USD	100.75	100.98	100.71	100.98	100.98	+0.15 (+0.15%)	2,200
20 Mar 2007	USD	100.83	100.83	100.8	100.83	100.83	+0.13 (+0.13%)	7,600
19 Mar 2007	USD	100.68	100.7	100.68	100.7	100.7	-0.12 (-0.12%)	1,100

Unicorn Response |