Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

22.41 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	22.10	22.12	22.02	22.04	8,683,606	+0.00(+0.00%)
Sep 28, 2023	21.95	22.05	21.91	22.04	27,419,824	+0.05(+0.25%)
Sep 27, 2023	22.09	22.10	21.95	21.98	10,397,312	-0.07(-0.29%)
Sep 26, 2023	22.09	22.09	22.03	22.05	22,370,072	-0.01(-0.05%)
Sep 25, 2023	22.08	22.11	22.05	22.06	7,677,312	-0.13(-0.59%)
Sep 22, 2023	22.13	22.20	22.12	22.19	7,212,564	+0.07(+0.32%)
Sep 21, 2023	22.15	22.16	22.12	22.12	20,373,000	-0.14(-0.63%)
Sep 20, 2023	22.31	22.33	22.25	22.26	5,965,606	-0.01(-0.04%)
Sep 19, 2023	22.29	22.32	22.26	22.27	6,310,162	-0.05(-0.25%)
Sep 18, 2023	22.28	22.33	22.28	22.32	9,186,344	+0.02(+0.09%)
Sep 15, 2023	22.33	22.34	22.29	22.30	8,242,718	-0.05(-0.20%)
Sep 14, 2023	22.40	22.41	22.34	22.35	6,298,761	-0.04(-0.18%)
Sep 13, 2023	22.35	22.41	22.35	22.39	8,711,680	+0.02(+0.09%)
Sep 12, 2023	22.35	22.37	22.33	22.37	7,804,285	+0.02(+0.09%)
Sep 11, 2023	22.35	22.36	22.33	22.35	7,604,622	-0.03(-0.13%)
Sep 08, 2023	22.41	22.44	22.37	22.38	5,115,811	+0.00(+0.00%)
Sep 07, 2023	22.35	22.38	22.34	22.38	4,354,294	+0.06(+0.27%)
Sep 06, 2023	22.37	22.38	22.30	22.32	9,865,019	-0.02(-0.09%)
Sep 05, 2023	22.41	22.41	22.34	22.34	5,830,480	-0.11(-0.49%)

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.