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 (%)
Dec 31, 2018	24.73	24.82	24.65	24.65	10,940,900	-0.11(-0.42%)
Dec 28, 2018	24.69	24.76	24.69	24.75	2,881,800	+0.09(+0.39%)
Dec 27, 2018	24.71	24.75	24.66	24.66	1,674,925	+0.02(+0.08%)
Dec 26, 2018	24.71	24.74	24.63	24.64	1,448,254	-0.07(-0.28%)
Dec 24, 2018	24.69	24.73	24.68	24.71	1,069,700	+0.04(+0.16%)
Dec 21, 2018	24.68	24.68	24.63	24.67	1,536,800	+0.01(+0.04%)
Dec 20, 2018	24.72	24.72	24.64	24.66	2,278,817	-0.03(-0.12%)
Dec 19, 2018	24.63	24.72	24.60	24.69	2,396,653	+0.08(+0.33%)
Dec 18, 2018	24.57	24.62	24.56	24.61	2,620,041	+0.02(+0.08%)
Dec 17, 2018	24.54	24.60	24.54	24.59	2,066,221	+0.05(+0.20%)
Dec 14, 2018	24.53	24.55	24.52	24.54	1,842,400	+0.03(+0.12%)
Dec 13, 2018	24.52	24.52	24.49	24.51	1,356,251	+0.01(+0.04%)
Dec 12, 2018	24.50	24.52	24.48	24.50	1,631,813	-0.04(-0.16%)
Dec 11, 2018	24.53	24.58	24.51	24.54	1,043,203	-0.03(-0.12%)
Dec 10, 2018	24.56	24.60	24.53	24.57	2,649,781	+0.03(+0.12%)
Dec 07, 2018	24.50	24.56	24.47	24.54	1,542,900	+0.03(+0.12%)
Dec 06, 2018	24.52	24.59	24.49	24.51	3,016,904	+0.05(+0.20%)
Dec 04, 2018	24.39	24.50	24.39	24.46	2,831,200	+0.11(+0.45%)

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.