Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

22.16 +0.06 (+0.27%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	24.29	24.36	24.29	24.35	153,443	+0.06(+0.24%)
Oct 26, 2012	24.23	24.29	24.29	24.29	66,103	+0.08(+0.32%)
Oct 25, 2012	24.18	24.23	24.18	24.22	62,415	-0.04(-0.16%)
Oct 24, 2012	24.25	24.27	24.25	24.25	70,465	-0.04(-0.16%)
Oct 23, 2012	24.28	24.29	24.26	24.29	60,652	+0.05(+0.20%)
Oct 19, 2012	24.21	24.26	24.21	24.25	61,022	+0.05(+0.20%)
Oct 18, 2012	24.25	24.25	24.18	24.20	50,993	-0.01(-0.04%)
Oct 17, 2012	24.25	24.25	24.20	24.21	11,439,502	-0.11(-0.44%)
Oct 16, 2012	24.32	24.33	24.30	24.31	86,944	-0.08(-0.32%)
Oct 15, 2012	24.39	24.39	24.36	24.39	91,877	+0.00(+0.00%)
Oct 12, 2012	24.37	24.42	24.36	24.39	73,694	+0.01(+0.04%)
Oct 11, 2012	24.28	24.38	24.28	24.38	105,395	+0.04(+0.16%)
Oct 10, 2012	24.27	24.36	24.27	24.34	89,655	+0.01(+0.05%)
Oct 09, 2012	24.31	24.33	24.30	24.33	156,974	-0.02(-0.09%)
Oct 08, 2012	24.42	24.42	24.31	24.35	127,635	+0.08(+0.32%)
Oct 05, 2012	24.28	24.31	24.27	24.27	144,561	-0.08(-0.32%)
Oct 04, 2012	24.41	24.41	24.35	24.35	116,625	-0.06(-0.24%)
Oct 03, 2012	24.39	24.43	24.38	24.41	105,628	-0.02(-0.08%)
Oct 02, 2012	24.40	24.43	24.39	24.43	65,112	+0.00(+0.00%)

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.