Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

22.55 +0.12 (+0.56%)

Streaming Delayed Price Updated: 2:13 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	23.63	23.69	23.60	23.69	58,510	+0.09(+0.36%)
Jun 26, 2013	23.64	23.64	23.57	23.60	21,031	+0.04(+0.16%)
Jun 25, 2013	23.61	23.64	23.53	23.56	45,346	-0.02(-0.08%)
Jun 24, 2013	23.53	23.62	23.53	23.58	63,458	-0.03(-0.12%)
Jun 21, 2013	23.75	23.75	23.61	23.61	129,937	-0.13(-0.57%)
Jun 20, 2013	23.66	23.81	23.66	23.74	34,207	-0.09(-0.36%)
Jun 19, 2013	24.09	24.09	23.79	23.83	45,480	-0.10(-0.40%)
Jun 18, 2013	23.92	23.96	23.91	23.93	48,228	-0.03(-0.12%)
Jun 17, 2013	24.01	24.01	23.94	23.96	31,972	-0.03(-0.12%)
Jun 14, 2013	23.99	24.01	23.97	23.99	34,573	+0.03(+0.12%)
Jun 13, 2013	23.92	23.97	23.89	23.96	39,384	+0.09(+0.36%)
Jun 12, 2013	23.91	23.93	23.87	23.87	20,905	-0.07(-0.28%)
Jun 11, 2013	23.85	23.94	23.83	23.94	217,262	+0.05(+0.20%)
Jun 10, 2013	24.22	24.22	23.86	23.89	28,770	-0.01(-0.04%)
Jun 07, 2013	23.97	23.98	23.90	23.90	56,703	-0.12(-0.50%)
Jun 06, 2013	23.99	24.11	23.98	24.02	65,533	+0.01(+0.05%)
Jun 05, 2013	23.96	24.01	23.96	24.01	12,346	+0.05(+0.22%)
Jun 04, 2013	23.99	23.99	23.93	23.96	23,426	-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.