Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

22.17 -0.06 (-0.27%)

Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	26.37	26.42	26.35	26.39	4,107,761	+0.00(+0.00%)
May 27, 2021	26.36	26.39	26.34	26.39	3,175,980	-0.01(-0.04%)
May 26, 2021	26.42	26.45	26.39	26.40	8,342,490	-0.02(-0.08%)
May 25, 2021	26.38	26.43	26.37	26.42	4,273,857	+0.08(+0.28%)
May 24, 2021	26.34	26.37	26.33	26.34	3,605,287	+0.02(+0.08%)
May 21, 2021	26.32	26.34	26.29	26.32	2,135,020	+0.02(+0.08%)
May 20, 2021	26.27	26.32	26.27	26.30	3,185,752	+0.07(+0.25%)
May 19, 2021	26.27	26.32	26.21	26.24	3,862,609	-0.03(-0.11%)
May 18, 2021	26.26	26.28	26.24	26.27	2,798,878	-0.02(-0.06%)
May 17, 2021	26.29	26.30	26.27	26.29	2,726,427	-0.02(-0.08%)
May 14, 2021	26.29	26.31	26.26	26.30	2,502,967	+0.05(+0.21%)
May 13, 2021	26.20	26.26	26.20	26.25	3,748,303	+0.04(+0.13%)
May 12, 2021	26.24	26.27	26.20	26.21	5,632,828	-0.11(-0.40%)
May 11, 2021	26.30	26.32	26.29	26.32	2,515,089	-0.03(-0.11%)
May 10, 2021	26.41	26.42	26.33	26.35	3,392,293	-0.06(-0.23%)
May 07, 2021	26.46	26.48	26.39	26.41	8,493,202	-0.00(-0.02%)
May 06, 2021	26.39	26.44	26.38	26.41	3,124,677	+0.00(+0.02%)
May 05, 2021	26.36	26.41	26.36	26.41	2,761,335	+0.02(+0.08%)
May 04, 2021	26.40	26.43	26.37	26.39	7,296,823	+0.04(+0.15%)

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.