Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

22.34 +0.01 (+0.04%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	24.34	24.78	24.33	24.34	79,352	+0.01(+0.04%)
May 28, 2015	24.33	24.40	24.30	24.33	144,193	+0.01(+0.04%)
May 27, 2015	24.32	24.32	24.26	24.32	68,990	+0.01(+0.04%)
May 26, 2015	24.23	24.32	24.23	24.31	130,729	+0.07(+0.28%)
May 22, 2015	24.25	24.25	24.25	24.25	510,872	-0.02(-0.08%)
May 21, 2015	24.22	24.29	24.22	24.26	114,646	+0.08(+0.32%)
May 20, 2015	24.19	24.22	24.13	24.19	97,694	+0.03(+0.12%)
May 19, 2015	24.16	24.20	24.13	24.16	376,300	-0.05(-0.20%)
May 18, 2015	24.27	24.27	24.21	24.21	249,599	-0.12(-0.48%)
May 15, 2015	24.25	24.35	24.25	24.32	155,254	+0.11(+0.44%)
May 14, 2015	24.17	24.25	24.16	24.22	556,644	+0.04(+0.16%)
May 13, 2015	24.26	24.26	24.16	24.18	63,543	-0.01(-0.06%)
May 12, 2015	24.20	24.23	24.14	24.19	165,463	+0.00(+0.02%)
May 11, 2015	24.26	24.32	24.17	24.19	232,873	-0.12(-0.49%)
May 08, 2015	24.34	24.36	24.29	24.31	156,878	+0.04(+0.17%)
May 07, 2015	24.25	24.27	24.22	24.26	192,005	+0.06(+0.24%)
May 06, 2015	24.24	24.26	24.18	24.21	175,344	-0.09(-0.36%)
May 05, 2015	24.32	24.32	24.25	24.29	87,600	-0.03(-0.11%)
May 04, 2015	24.34	24.40	24.30	24.32	553,532	-0.02(-0.09%)

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.