Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

22.46 -0.05 (-0.20%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	23.02	23.09	23.02	23.04	4,152,147	-0.04(-0.17%)
Dec 28, 2023	23.10	23.14	23.06	23.08	4,432,920	-0.05(-0.22%)
Dec 27, 2023	23.07	23.14	23.06	23.13	6,619,786	+0.13(+0.59%)
Dec 26, 2023	22.98	23.01	22.97	23.00	4,905,626	+0.02(+0.07%)
Dec 22, 2023	23.03	23.04	22.96	22.98	6,578,257	-0.02(-0.09%)
Dec 21, 2023	23.06	23.08	22.98	23.00	6,485,149	+0.00(+0.00%)
Dec 20, 2023	22.98	23.04	22.94	23.00	10,001,787	+0.07(+0.28%)
Dec 19, 2023	22.94	22.97	22.92	22.93	7,934,200	+0.03(+0.13%)
Dec 18, 2023	22.92	22.92	22.88	22.91	8,362,668	-0.05(-0.24%)
Dec 15, 2023	22.94	22.98	22.92	22.96	9,945,682	-0.01(-0.04%)
Dec 14, 2023	22.89	22.99	22.88	22.97	13,593,647	+0.11(+0.50%)
Dec 13, 2023	22.65	22.87	22.63	22.86	12,992,130	+0.27(+1.17%)
Dec 12, 2023	22.56	22.60	22.54	22.59	18,133,410	+0.02(+0.11%)
Dec 11, 2023	22.53	22.57	22.49	22.57	21,058,024	+0.00(+0.00%)
Dec 08, 2023	22.58	22.61	22.53	22.57	17,646,728	-0.11(-0.49%)
Dec 07, 2023	22.67	22.73	22.66	22.68	34,466,752	-0.02(-0.07%)
Dec 06, 2023	22.67	22.72	22.64	22.69	31,189,912	+0.07(+0.31%)
Dec 05, 2023	22.56	22.63	22.55	22.62	20,000,752	+0.13(+0.58%)
Dec 04, 2023	22.48	22.52	22.44	22.49	21,192,164	-0.06(-0.27%)

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.