Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

22.46 -0.05 (-0.22%)

Streaming Delayed Price Updated: 1:32 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	25.00	25.00	24.81	24.95	5,503,617	+0.16(+0.66%)
Jan 29, 2015	24.89	24.89	24.75	24.78	71,978	-0.02(-0.10%)
Jan 28, 2015	24.75	24.85	24.71	24.81	55,224	+0.11(+0.45%)
Jan 27, 2015	24.81	24.81	24.69	24.70	68,432	-0.01(-0.04%)
Jan 26, 2015	24.74	24.74	24.67	24.71	66,295	-0.03(-0.12%)
Jan 23, 2015	24.74	24.74	24.67	24.74	65,972	+0.11(+0.45%)
Jan 22, 2015	24.70	24.70	24.58	24.63	121,712	-0.04(-0.17%)
Jan 21, 2015	24.78	24.78	24.65	24.67	120,091	-0.06(-0.23%)
Jan 20, 2015	24.81	24.81	24.70	24.73	104,853	+0.05(+0.19%)
Jan 16, 2015	24.84	24.84	24.68	24.68	114,715	-0.14(-0.58%)
Jan 15, 2015	24.73	24.86	24.67	24.82	178,418	+0.14(+0.59%)
Jan 14, 2015	24.78	24.78	24.66	24.68	150,431	+0.08(+0.31%)
Jan 13, 2015	24.61	24.66	24.52	24.60	110,846	+0.00(+0.00%)
Jan 12, 2015	24.59	24.60	24.52	24.60	116,889	+0.07(+0.28%)
Jan 09, 2015	24.47	24.54	24.45	24.53	103,689	+0.07(+0.28%)
Jan 08, 2015	24.52	24.54	24.39	24.47	227,780	-0.06(-0.24%)
Jan 07, 2015	24.46	24.54	24.46	24.52	54,877	+0.00(+0.00%)
Jan 06, 2015	24.51	24.61	24.45	24.52	92,405	+0.12(+0.47%)
Jan 05, 2015	24.40	24.44	24.37	24.41	107,095	+0.04(+0.16%)

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.