Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

22.16 +0.04 (+0.16%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	22.16	22.19	22.15	22.16	4,752,786	+0.04(+0.16%)
Apr 25, 2024	22.09	22.13	22.08	22.12	6,540,134	-0.05(-0.23%)
Apr 24, 2024	22.18	22.20	22.14	22.17	6,935,999	-0.06(-0.27%)
Apr 23, 2024	22.18	22.27	22.16	22.23	6,898,119	+0.02(+0.09%)
Apr 22, 2024	22.17	22.22	22.17	22.21	6,423,890	+0.00(+0.00%)
Apr 19, 2024	22.22	22.23	22.18	22.21	10,929,760	+0.04(+0.16%)
Apr 18, 2024	22.22	22.22	22.16	22.18	11,329,358	-0.05(-0.22%)
Apr 17, 2024	22.19	22.24	22.16	22.23	8,528,658	+0.10(+0.43%)
Apr 16, 2024	22.13	22.16	22.10	22.13	6,938,523	-0.06(-0.27%)
Apr 15, 2024	22.19	22.20	22.13	22.19	10,367,819	-0.11(-0.49%)
Apr 12, 2024	22.32	22.35	22.30	22.30	6,876,080	+0.06(+0.27%)
Apr 11, 2024	22.28	22.30	22.21	22.24	10,177,272	-0.01(-0.04%)
Apr 10, 2024	22.34	22.35	22.23	22.25	11,712,833	-0.24(-1.07%)
Apr 09, 2024	22.46	22.51	22.46	22.49	4,365,401	+0.07(+0.33%)
Apr 08, 2024	22.41	22.43	22.39	22.41	5,029,360	-0.03(-0.13%)
Apr 05, 2024	22.47	22.52	22.44	22.45	4,529,232	-0.11(-0.51%)
Apr 04, 2024	22.54	22.57	22.49	22.56	5,400,567	+0.07(+0.31%)
Apr 03, 2024	22.42	22.50	22.40	22.49	5,962,492	+0.01(+0.04%)
Apr 02, 2024	22.44	22.49	22.42	22.48	6,285,384	-0.03(-0.13%)

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.