Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

22.38 +0.04 (+0.16%)

Streaming Delayed Price Updated: 3:26 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.95	28.00	27.92	27.98	3,718,300	+0.05(+0.20%)
May 28, 2020	27.91	27.93	27.88	27.93	4,931,590	-0.02(-0.05%)
May 27, 2020	27.93	27.98	27.91	27.95	3,300,920	-0.02(-0.05%)
May 26, 2020	27.96	27.96	27.92	27.96	3,983,826	-0.08(-0.29%)
May 22, 2020	28.01	28.05	27.99	28.04	3,437,600	+0.05(+0.18%)
May 21, 2020	28.00	28.02	27.97	27.99	3,627,633	+0.02(+0.07%)
May 20, 2020	27.92	28.00	27.91	27.97	3,067,385	+0.01(+0.04%)
May 19, 2020	27.90	27.96	27.89	27.96	8,231,259	+0.06(+0.22%)
May 18, 2020	28.00	28.02	27.88	27.90	2,635,937	-0.18(-0.62%)
May 15, 2020	28.14	28.16	28.06	28.07	2,566,100	-0.02(-0.05%)
May 14, 2020	28.11	28.14	28.09	28.09	5,575,963	+0.06(+0.21%)
May 13, 2020	28.02	28.07	28.00	28.03	8,895,009	+0.06(+0.21%)
May 12, 2020	27.91	28.00	27.90	27.97	7,329,009	+0.08(+0.29%)
May 11, 2020	27.96	27.97	27.87	27.89	4,697,020	-0.07(-0.25%)
May 08, 2020	27.99	28.06	27.95	27.96	5,191,100	-0.09(-0.32%)
May 07, 2020	27.92	28.07	27.92	28.05	4,519,349	+0.14(+0.50%)
May 06, 2020	27.90	27.93	27.85	27.91	3,782,432	-0.12(-0.43%)
May 05, 2020	28.00	28.03	27.98	28.03	3,379,458	-0.02(-0.07%)
May 04, 2020	28.08	28.08	28.04	28.05	3,865,536	-0.02(-0.07%)

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.