Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

22.34 -0.05 (-0.22%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	24.22	24.25	24.20	24.23	50,131	+0.02(+0.08%)
Mar 27, 2013	24.23	24.24	24.21	24.21	150,170	+0.05(+0.20%)
Mar 26, 2013	24.15	24.18	24.14	24.16	83,186	-0.01(-0.04%)
Mar 25, 2013	24.14	24.18	24.13	24.17	39,703	+0.02(+0.08%)
Mar 22, 2013	24.17	24.17	24.14	24.15	41,383	+0.01(+0.04%)
Mar 21, 2013	24.16	24.16	24.12	24.14	57,040	+0.03(+0.12%)
Mar 20, 2013	24.14	24.15	24.11	24.11	1,690,374	-0.07(-0.28%)
Mar 19, 2013	24.15	24.20	24.13	24.18	54,095	+0.06(+0.24%)
Mar 18, 2013	24.14	24.14	24.11	24.12	65,443	+0.03(+0.12%)
Mar 15, 2013	24.06	24.09	24.06	24.09	19,929	+0.05(+0.20%)
Mar 14, 2013	24.03	24.12	24.02	24.04	66,750	-0.01(-0.04%)
Mar 13, 2013	24.04	24.06	24.03	24.05	25,586	-0.01(-0.04%)
Mar 12, 2013	24.03	24.06	24.03	24.06	122,867	+0.05(+0.20%)
Mar 11, 2013	24.02	24.04	24.01	24.01	73,176	+0.00(+0.00%)
Mar 08, 2013	24.01	24.04	24.01	24.01	50,667	-0.07(-0.28%)
Mar 07, 2013	24.11	24.11	24.07	24.08	83,654	-0.04(-0.16%)
Mar 06, 2013	24.14	24.16	24.12	24.12	72,242	-0.05(-0.20%)
Mar 05, 2013	24.17	24.19	24.16	24.17	45,885	-0.02(-0.08%)
Mar 04, 2013	24.23	24.23	24.19	24.19	84,839	-0.02(-0.08%)

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.