Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

22.46 -0.05 (-0.20%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	25.04	25.07	25.03	25.06	441,785	+0.01(+0.04%)
Jul 28, 2017	25.02	25.07	25.02	25.05	420,498	+0.04(+0.16%)
Jul 27, 2017	25.02	25.03	25.00	25.01	494,922	-0.05(-0.20%)
Jul 26, 2017	25.00	25.07	24.98	25.06	475,982	+0.06(+0.24%)
Jul 25, 2017	25.05	25.05	24.99	25.00	675,044	-0.09(-0.36%)
Jul 24, 2017	25.12	25.13	25.09	25.09	459,351	-0.05(-0.20%)
Jul 21, 2017	25.13	25.16	25.12	25.14	3,917,671	+0.05(+0.20%)
Jul 20, 2017	25.11	25.13	25.08	25.09	485,375	+0.00(+0.00%)
Jul 19, 2017	25.08	25.10	25.07	25.09	549,679	+0.01(+0.04%)
Jul 18, 2017	25.05	25.09	25.05	25.08	551,964	+0.07(+0.28%)
Jul 17, 2017	25.00	25.03	24.99	25.01	416,782	+0.01(+0.04%)
Jul 14, 2017	25.05	25.06	24.99	25.00	563,401	+0.02(+0.08%)
Jul 13, 2017	25.00	25.00	24.95	24.98	688,655	-0.02(-0.08%)
Jul 12, 2017	25.01	25.03	24.99	25.00	512,100	+0.06(+0.24%)
Jul 11, 2017	24.93	24.96	24.90	24.94	480,301	+0.00(+0.00%)
Jul 10, 2017	24.91	24.95	24.91	24.94	868,067	+0.03(+0.12%)
Jul 07, 2017	24.92	24.93	24.90	24.91	427,406	-0.03(-0.12%)
Jul 06, 2017	24.94	24.94	24.90	24.94	519,469	-0.03(-0.12%)
Jul 05, 2017	24.96	25.00	24.95	24.97	464,250	+0.00(+0.00%)

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.