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 (%)
Nov 30, 2020	27.74	27.75	27.72	27.74	8,383,383	+0.02(+0.07%)
Nov 27, 2020	27.71	27.74	27.70	27.72	1,980,600	+0.06(+0.22%)
Nov 25, 2020	27.68	27.72	27.66	27.66	4,129,800	-0.01(-0.04%)
Nov 24, 2020	27.70	27.71	27.66	27.67	4,913,974	-0.06(-0.23%)
Nov 23, 2020	27.75	27.75	27.71	27.73	8,902,864	-0.04(-0.13%)
Nov 20, 2020	27.74	27.78	27.72	27.77	2,729,300	+0.07(+0.25%)
Nov 19, 2020	27.70	27.74	27.70	27.70	2,862,927	+0.04(+0.14%)
Nov 18, 2020	27.68	27.69	27.63	27.66	7,067,394	+0.00(+0.02%)
Nov 17, 2020	27.65	27.67	27.65	27.66	3,176,890	+0.05(+0.16%)
Nov 16, 2020	27.60	27.63	27.60	27.61	3,568,478	-0.02(-0.05%)
Nov 13, 2020	27.64	27.64	27.61	27.62	2,750,700	-0.01(-0.04%)
Nov 12, 2020	27.56	27.64	27.56	27.64	2,902,040	+0.15(+0.53%)
Nov 11, 2020	27.45	27.52	27.42	27.49	3,782,006	+0.01(+0.04%)
Nov 10, 2020	27.46	27.52	27.46	27.48	7,773,949	-0.04(-0.16%)
Nov 09, 2020	27.54	27.54	27.45	27.52	8,018,256	-0.19(-0.67%)
Nov 06, 2020	27.71	27.73	27.68	27.71	5,977,500	-0.09(-0.32%)
Nov 05, 2020	27.80	27.82	27.76	27.80	23,178,030	+0.03(+0.11%)
Nov 04, 2020	27.79	27.82	27.76	27.77	5,660,119	+0.17(+0.62%)
Nov 03, 2020	27.62	27.63	27.58	27.60	4,565,365	-0.04(-0.14%)

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.