Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

22.14 -0.08 (-0.36%)

Streaming Delayed Price Updated: 3:48 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	27.08	27.14	27.08	27.11	5,042,100	-0.04(-0.15%)
Jan 28, 2021	27.18	27.19	27.12	27.16	4,166,184	-0.05(-0.20%)
Jan 27, 2021	27.22	27.24	27.19	27.21	8,874,337	+0.03(+0.11%)
Jan 26, 2021	27.16	27.20	27.16	27.18	4,966,637	-0.02(-0.06%)
Jan 25, 2021	27.14	27.20	27.14	27.20	4,913,151	+0.09(+0.35%)
Jan 22, 2021	27.10	27.11	27.08	27.10	6,828,200	+0.02(+0.07%)
Jan 21, 2021	27.07	27.10	27.06	27.08	4,732,752	-0.04(-0.15%)
Jan 20, 2021	27.12	27.12	27.09	27.12	6,976,081	+0.01(+0.04%)
Jan 19, 2021	27.06	27.12	27.06	27.11	9,288,002	+0.02(+0.07%)
Jan 15, 2021	27.10	27.12	27.06	27.09	21,684,400	+0.04(+0.13%)
Jan 14, 2021	27.10	27.12	27.03	27.05	40,791,972	-0.05(-0.17%)
Jan 13, 2021	27.05	27.13	27.05	27.10	19,802,534	+0.08(+0.28%)
Jan 12, 2021	27.00	27.04	26.96	27.02	9,107,157	+0.00(+0.00%)
Jan 11, 2021	27.03	27.04	27.01	27.02	9,884,205	-0.03(-0.09%)
Jan 08, 2021	27.06	27.09	27.02	27.05	7,121,500	-0.04(-0.15%)
Jan 07, 2021	27.08	27.11	27.07	27.09	9,360,544	-0.07(-0.26%)
Jan 06, 2021	27.19	27.20	27.12	27.16	6,560,591	-0.16(-0.59%)
Jan 05, 2021	27.35	27.36	27.29	27.32	3,686,836	-0.05(-0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.