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 (%)
Feb 29, 2024	22.63	22.67	22.62	22.65	5,502,990	+0.05(+0.22%)
Feb 28, 2024	22.57	22.61	22.55	22.60	4,387,359	+0.06(+0.27%)
Feb 27, 2024	22.56	22.59	22.53	22.54	5,851,784	-0.04(-0.18%)
Feb 26, 2024	22.61	22.62	22.54	22.58	5,453,394	-0.03(-0.13%)
Feb 23, 2024	22.53	22.62	22.53	22.61	6,548,793	+0.09(+0.38%)
Feb 22, 2024	22.52	22.55	22.50	22.52	5,250,093	+0.00(+0.00%)
Feb 21, 2024	22.59	22.59	22.50	22.52	6,248,978	-0.05(-0.24%)
Feb 20, 2024	22.58	22.62	22.57	22.58	6,248,967	+0.03(+0.16%)
Feb 16, 2024	22.52	22.55	22.51	22.55	5,169,116	-0.07(-0.31%)
Feb 15, 2024	22.64	22.66	22.59	22.61	11,015,311	+0.05(+0.22%)
Feb 14, 2024	22.52	22.60	22.52	22.57	9,142,677	+0.06(+0.27%)
Feb 13, 2024	22.57	22.58	22.50	22.50	11,680,675	-0.19(-0.84%)
Feb 12, 2024	22.69	22.71	22.66	22.70	3,700,078	+0.02(+0.09%)
Feb 09, 2024	22.67	22.69	22.66	22.68	7,393,761	-0.02(-0.11%)
Feb 08, 2024	22.71	22.74	22.68	22.70	6,348,314	-0.05(-0.22%)
Feb 07, 2024	22.75	22.83	22.75	22.75	8,421,724	-0.04(-0.15%)
Feb 06, 2024	22.70	22.80	22.70	22.79	8,592,164	+0.09(+0.42%)
Feb 05, 2024	22.75	22.76	22.68	22.69	7,324,676	-0.17(-0.74%)
Feb 02, 2024	22.89	22.92	22.82	22.86	6,471,135	-0.22(-0.95%)

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.