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 29, 2016	25.69	25.75	25.67	25.75	303,434	+0.10(+0.38%)
Jul 28, 2016	25.62	25.68	25.61	25.65	259,881	+0.00(+0.00%)
Jul 27, 2016	25.58	25.66	25.58	25.65	340,135	+0.08(+0.31%)
Jul 26, 2016	25.61	25.61	25.54	25.58	618,333	+0.01(+0.04%)
Jul 25, 2016	25.60	25.60	25.56	25.57	402,186	+0.00(+0.00%)
Jul 22, 2016	25.55	25.61	25.52	25.57	2,263,345	-0.02(-0.08%)
Jul 21, 2016	25.48	25.60	25.48	25.59	6,474,335	+0.05(+0.19%)
Jul 20, 2016	25.57	25.58	25.53	25.54	487,752	-0.06(-0.23%)
Jul 19, 2016	25.60	25.61	25.55	25.60	1,292,703	+0.04(+0.15%)
Jul 18, 2016	25.58	25.61	25.53	25.56	964,109	+0.00(+0.00%)
Jul 15, 2016	25.57	25.59	25.52	25.56	380,365	-0.07(-0.27%)
Jul 14, 2016	25.61	25.64	25.59	25.62	418,333	-0.09(-0.34%)
Jul 13, 2016	25.69	25.73	25.68	25.71	1,964,719	+0.06(+0.23%)
Jul 12, 2016	25.69	25.69	25.61	25.65	485,463	-0.12(-0.46%)
Jul 11, 2016	25.82	25.82	25.75	25.77	208,859	-0.08(-0.30%)
Jul 08, 2016	25.78	25.85	25.77	25.85	282,721	+0.05(+0.19%)
Jul 07, 2016	25.79	25.86	25.76	25.80	211,912	-0.03(-0.11%)
Jul 06, 2016	25.84	25.87	25.79	25.83	282,996	+0.00(+0.00%)
Jul 05, 2016	25.81	25.86	25.80	25.83	1,815,146	+0.11(+0.42%)

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.