Skip to main content

US Treasury Bond Ishares ETF (NY: GOVT )

22.74 UNCHANGED
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 24.04 24.04 23.88 23.96 77,053 -0.04(-0.16%)
May 29, 2014 24.01 24.04 23.97 23.99 31,081 -0.01(-0.04%)
May 28, 2014 24.04 24.04 23.99 24.00 20,097 +0.05(+0.20%)
May 27, 2014 24.00 24.00 23.86 23.96 37,003 +0.05(+0.22%)
May 23, 2014 23.97 23.90 23.90 23.90 37,877 -0.04(-0.18%)
May 22, 2014 23.87 24.01 23.86 23.95 211,296 +0.06(+0.24%)
May 21, 2014 24.02 24.02 23.85 23.89 39,378 -0.04(-0.16%)
May 20, 2014 23.95 23.99 23.88 23.93 58,960 +0.05(+0.20%)
May 19, 2014 24.04 24.04 23.88 23.88 65,067 -0.05(-0.23%)
May 16, 2014 23.93 23.97 23.91 23.93 54,525 +0.02(+0.07%)
May 15, 2014 23.89 24.03 23.89 23.92 37,384 -0.02(-0.08%)
May 14, 2014 24.04 24.04 23.77 23.94 30,955 +0.11(+0.44%)
May 13, 2014 23.85 23.98 23.81 23.83 27,043 +0.03(+0.12%)
May 12, 2014 23.82 24.00 23.78 23.80 56,979 -0.02(-0.08%)
May 09, 2014 23.85 23.91 23.79 23.82 53,896 -0.05(-0.20%)
May 08, 2014 23.83 23.97 23.78 23.87 115,723 +0.08(+0.32%)
May 07, 2014 23.83 23.89 23.76 23.79 43,294 -0.04(-0.16%)
May 06, 2014 23.85 23.85 23.76 23.83 46,875 -0.01(-0.04%)
May 05, 2014 23.85 23.85 23.76 23.84 60,411 +0.04(+0.16%)
May 02, 2014 23.83 23.84 23.72 23.80 38,652 +0.02(+0.08%)
May 01, 2014 23.85 23.85 23.73 23.78 46,572 -0.01(-0.04%)
Apr 30, 2014 23.77 23.85 23.73 23.79 29,262 +0.05(+0.22%)
Apr 29, 2014 23.72 23.81 23.69 23.74 50,714 +0.02(+0.10%)
Apr 28, 2014 23.74 23.79 23.71 23.72 23,863 -0.04(-0.15%)
Apr 25, 2014 23.72 23.78 23.72 23.75 20,900 +0.01(+0.03%)
Apr 24, 2014 23.71 23.77 23.70 23.74 30,621 +0.01(+0.04%)
Apr 23, 2014 23.72 23.78 23.72 23.73 84,511 +0.06(+0.24%)
Apr 22, 2014 23.69 23.70 23.66 23.68 20,358 +0.00(+0.00%)
Apr 21, 2014 23.70 23.72 23.67 23.68 48,247 -0.12(-0.52%)
Apr 17, 2014 23.78 23.80 23.80 23.80 18,886 +0.05(+0.19%)
Apr 16, 2014 23.79 23.80 23.74 23.75 28,401 -0.04(-0.16%)
Apr 15, 2014 23.79 23.79 23.75 23.79 14,144 -0.01(-0.04%)
Apr 14, 2014 23.81 23.84 23.75 23.80 35,852 +0.01(+0.04%)
Apr 11, 2014 23.80 23.80 23.77 23.79 25,622 +0.03(+0.12%)
Apr 10, 2014 23.72 23.78 23.71 23.76 34,956 +0.06(+0.24%)
Apr 09, 2014 23.67 23.72 23.65 23.71 47,975 +0.02(+0.08%)
Apr 08, 2014 23.68 23.70 23.65 23.69 99,988 +0.01(+0.04%)
Apr 07, 2014 23.67 23.69 23.65 23.68 49,976 +0.04(+0.16%)
Apr 04, 2014 23.62 23.69 23.56 23.64 120,053 +0.08(+0.33%)
Apr 03, 2014 23.57 23.60 23.53 23.56 13,173 +0.00(+0.00%)
Apr 02, 2014 23.59 23.59 23.54 23.56 21,341 -0.05(-0.20%)
Apr 01, 2014 23.63 23.63 23.59 23.61 27,386 -0.03(-0.12%)
Mar 31, 2014 23.65 23.69 23.61 23.64 31,156 -0.02(-0.08%)
Mar 28, 2014 23.68 23.68 23.63 23.66 15,732 -0.02(-0.08%)
Mar 27, 2014 23.65 23.70 23.65 23.68 24,177 -0.01(-0.03%)
Mar 26, 2014 23.69 23.69 23.64 23.68 19,805 +0.06(+0.27%)
Mar 25, 2014 23.62 23.66 23.62 23.62 23,895 -0.01(-0.04%)
Mar 24, 2014 23.62 23.65 23.59 23.63 24,765 +0.00(+0.01%)
Mar 21, 2014 23.60 23.63 23.59 23.63 16,369 +0.03(+0.11%)
Mar 20, 2014 23.62 23.62 23.58 23.60 18,913 -0.01(-0.03%)
Mar 19, 2014 23.71 23.71 23.59 23.61 40,648 -0.12(-0.49%)
Mar 18, 2014 23.66 23.72 23.66 23.72 42,318 +0.03(+0.14%)
Mar 17, 2014 23.72 23.72 23.68 23.69 14,516 -0.05(-0.23%)
Mar 14, 2014 23.75 23.75 23.72 23.74 33,619 +0.03(+0.12%)
Mar 13, 2014 23.63 23.77 23.62 23.72 57,922 +0.05(+0.22%)
Mar 12, 2014 23.67 23.67 23.60 23.66 23,504 +0.03(+0.14%)
Mar 11, 2014 23.60 23.63 23.58 23.63 34,092 +0.02(+0.08%)
Mar 10, 2014 23.60 23.62 23.58 23.61 22,669 +0.03(+0.12%)
Mar 07, 2014 23.59 23.61 23.56 23.58 36,918 -0.06(-0.24%)
Mar 06, 2014 23.66 23.67 23.63 23.64 111,544 -0.06(-0.24%)
Mar 05, 2014 23.66 23.72 23.66 23.70 21,795 +0.02(+0.08%)
Mar 04, 2014 23.74 23.74 23.68 23.68 22,687 -0.10(-0.41%)
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.