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, 2023	22.74	22.80	22.73	22.78	6,055,866	+0.02(+0.09%)
Jul 28, 2023	22.73	22.77	22.71	22.76	4,903,287	+0.07(+0.29%)
Jul 27, 2023	22.81	22.82	22.67	22.70	8,328,494	-0.18(-0.77%)
Jul 26, 2023	22.86	22.88	22.80	22.87	9,273,549	+0.05(+0.22%)
Jul 25, 2023	22.79	22.84	22.78	22.82	9,316,168	-0.02(-0.09%)
Jul 24, 2023	22.91	22.93	22.83	22.84	10,127,366	-0.05(-0.20%)
Jul 21, 2023	22.91	22.93	22.88	22.89	30,961,800	+0.01(+0.02%)
Jul 20, 2023	22.92	22.93	22.85	22.88	120,255,240	-0.12(-0.54%)
Jul 19, 2023	22.97	23.01	22.93	23.00	22,370,492	+0.07(+0.33%)
Jul 18, 2023	22.97	22.99	22.92	22.93	5,128,648	+0.02(+0.11%)
Jul 17, 2023	22.90	22.93	22.87	22.91	5,243,193	+0.04(+0.15%)
Jul 14, 2023	22.95	22.96	22.87	22.87	7,779,714	-0.11(-0.48%)
Jul 13, 2023	22.92	22.99	22.90	22.98	7,663,371	+0.15(+0.66%)
Jul 12, 2023	22.79	22.87	22.76	22.83	8,918,223	+0.15(+0.66%)
Jul 11, 2023	22.68	22.71	22.66	22.68	5,727,258	+0.02(+0.11%)
Jul 10, 2023	22.61	22.68	22.60	22.66	5,127,964	+0.07(+0.29%)
Jul 07, 2023	22.58	22.64	22.58	22.59	5,416,592	-0.02(-0.09%)
Jul 06, 2023	22.61	22.63	22.55	22.61	22,460,042	-0.12(-0.53%)
Jul 05, 2023	22.81	22.82	22.70	22.73	6,468,128	-0.08(-0.35%)

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.