Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

22.51 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	25.94	26.00		25.98	9,780,750	-0.00(-0.02%)
Jan 28, 2022	25.91	26.01	25.91	25.98	12,983,220	+0.02(+0.10%)
Jan 27, 2022	25.92	25.99	25.93	25.96	28,221,000	+0.10(+0.39%)
Jan 26, 2022	26.01	26.02	25.86	25.86	6,616,502	-0.13(-0.50%)
Jan 25, 2022	26.05	26.09	25.99	25.99	5,381,410	-0.05(-0.19%)
Jan 24, 2022	26.12	26.13	26.02	26.04	10,878,723	-0.02(-0.08%)
Jan 21, 2022	26.05	26.10	26.02	26.06	4,837,344	+0.11(+0.42%)
Jan 20, 2022	25.93	25.96	25.92	25.95	5,821,149	+0.03(+0.12%)
Jan 19, 2022	25.88	25.95	25.88	25.92	6,823,413	+0.09(+0.35%)
Jan 18, 2022	25.91	25.93	25.83	25.83	8,697,952	-0.17(-0.65%)
Jan 14, 2022				26.00	0	-0.14(-0.54%)
Jan 13, 2022	26.09	26.15	26.07	26.14	3,336,531	+0.07(+0.27%)
Jan 12, 2022	26.11	26.12	26.07	26.07	3,112,759	-0.02(-0.10%)
Jan 11, 2022	26.03	26.10	26.02	26.09	5,272,111	+0.04(+0.17%)
Jan 10, 2022	26.00	26.05	25.99	26.05	4,475,027	+0.00(+0.00%)
Jan 07, 2022	26.08	26.09	26.00	26.05	4,610,626	-0.05(-0.21%)
Jan 06, 2022	26.09	26.11	26.06	26.11	9,738,121	-0.02(-0.10%)
Jan 05, 2022	26.22	26.22	26.12	26.13	6,328,727	-0.08(-0.31%)
Jan 04, 2022	26.19	26.22	26.15	26.21	4,044,194	-0.01(-0.04%)

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.