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 (%)
Mar 28, 2024	22.71	22.77	22.73	22.77	8,086,483	+0.03(+0.13%)
Mar 27, 2024	22.69	22.76	22.69	22.74	5,614,548	+0.06(+0.29%)
Mar 26, 2024	22.64	22.68	22.62	22.68	3,648,461	+0.03(+0.11%)
Mar 25, 2024	22.67	22.68	22.63	22.65	3,774,288	-0.05(-0.22%)
Mar 22, 2024	22.71	22.71	22.68	22.70	5,185,912	+0.09(+0.40%)
Mar 21, 2024	22.63	22.65	22.59	22.61	4,605,913	+0.00(+0.02%)
Mar 20, 2024	22.58	22.66	22.54	22.61	6,967,166	+0.05(+0.20%)
Mar 19, 2024	22.56	22.59	22.54	22.56	5,045,269	+0.04(+0.18%)
Mar 18, 2024	22.53	22.54	22.50	22.52	4,715,372	-0.02(-0.09%)
Mar 15, 2024	22.56	22.57	22.53	22.54	7,549,529	-0.03(-0.13%)
Mar 14, 2024	22.63	22.63	22.55	22.57	23,403,044	-0.12(-0.53%)
Mar 13, 2024	22.69	22.72	22.68	22.69	5,148,995	-0.03(-0.13%)
Mar 12, 2024	22.75	22.76	22.71	22.72	5,339,827	-0.08(-0.35%)
Mar 11, 2024	22.82	22.84	22.78	22.80	7,959,858	-0.02(-0.09%)
Mar 08, 2024	22.84	22.85	22.81	22.82	5,100,391	+0.00(+0.00%)
Mar 07, 2024	22.83	22.83	22.78	22.82	5,943,311	+0.04(+0.15%)
Mar 06, 2024	22.77	22.82	22.76	22.79	7,791,091	+0.04(+0.18%)
Mar 05, 2024	22.74	22.78	22.71	22.75	5,705,249	+0.11(+0.49%)
Mar 04, 2024	22.62	22.66	22.61	22.64	96,448,640	-0.04(-0.20%)

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.