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
6 Mar 2007	USD	100.65	100.72	100.65	100.67	100.67	-0.09 (-0.09%)	2,100
5 Mar 2007	USD	100.87	100.88	100.76	100.76	100.76	+0.06 (+0.06%)	1,600
2 Mar 2007	USD	100.22	100.74	100.22	100.7	100.7	+0.08 (+0.08%)	5,700
1 Mar 2007	USD	100.68	100.68	100.54	100.62	100.62	-0.38 (-0.38%)	2,000
28 Feb 2007	USD	100.96	101	100.96	101	101	-0.31 (-0.31%)	1,200
27 Feb 2007	USD	100.84	101.4099	100.75	101.31	101.31	+0.62 (+0.62%)	9,000
26 Feb 2007	USD	100.64	100.69	100.64	100.69	100.69	+0.21 (+0.21%)	1,700
23 Feb 2007	USD	100.41	100.52	100.41	100.48	100.48	+0.17 (+0.17%)	107,900
22 Feb 2007	USD	100.35	100.38	100.27	100.31	100.31	-0.19 (-0.19%)	14,900
21 Feb 2007	USD	100.34	100.5	100.25	100.5	100.5	+0.05 (+0.05%)	18,200
20 Feb 2007	USD	100.34	100.45	100.32	100.45	100.45	+0.06 (+0.06%)	6,900
19 Feb 2007	USD	100.39	100.39	100.39	100.39	100.39	0.0 (0.0%)	0
16 Feb 2007	USD	100.38	100.41	100.37	100.39	100.39	+0.1 (+0.10%)	6,500
15 Feb 2007	USD	100.3	100.34	100.29	100.29	100.29	+0.1 (+0.10%)	11,500
14 Feb 2007	USD	100.12	100.22	100.12	100.19	100.19	+0.36 (+0.36%)	6,600
13 Feb 2007	USD	99.87	99.87	99.83	99.83	99.83	+0.01 (+0.01%)	600
12 Feb 2007	USD	99.87	99.93	99.82	99.82	99.82	-0.11 (-0.11%)	4,100
9 Feb 2007	USD	99.91	99.93	99.88	99.93	99.93	-0.14 (-0.14%)	7,500
8 Feb 2007	USD	100.05	100.07	100.05	100.07	100.07	+0.04 (+0.04%)	700
7 Feb 2007	USD	99.99	100.05	99.95	100.03	100.03	+0.1 (+0.10%)	2,000
6 Feb 2007	USD	99.7	99.94	99.7	99.93	99.93	+0.21 (+0.21%)	38,000
5 Feb 2007	USD	99.69	99.73	99.67	99.72	99.72	+0.05 (+0.05%)	101,900
2 Feb 2007	USD	99.65	99.67	99.64	99.67	99.67	+0.05 (+0.05%)	8,200
1 Feb 2007	USD	99.72	99.72	99.57	99.62	99.62	-0.27 (-0.27%)	34,800
31 Jan 2007	USD	99.75	99.89	99.74	99.89	99.89	+0.24 (+0.24%)	27,100
30 Jan 2007	USD	99.67	99.67	99.65	99.65	99.65	+0.08 (+0.08%)	3,700
29 Jan 2007	USD	99.61	99.61	99.57	99.57	99.57	-0.06 (-0.06%)	4,200
26 Jan 2007	USD	99.61	99.63	99.61	99.63	99.63	-0.06 (-0.06%)	7,100
25 Jan 2007	USD	99.87	99.87	99.68	99.69	99.69	-0.16 (-0.16%)	11,500
24 Jan 2007	USD	99.82	99.85	99.82	99.85	99.85	+0.05 (+0.05%)	8,700

Unicorn Response |