Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

22.43 +0.02 (+0.07%)

Streaming Delayed Price Updated: 1:28 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	24.47	24.50	24.42	24.49	257,993	+0.06(+0.24%)
Feb 26, 2015	24.52	24.52	24.42	24.43	441,357	-0.08(-0.31%)
Feb 25, 2015	24.53	24.55	24.46	24.51	878,611	+0.02(+0.08%)
Feb 24, 2015	24.39	24.52	24.36	24.49	613,831	+0.09(+0.37%)
Feb 23, 2015	24.40	24.42	24.36	24.39	17,087,000	+0.06(+0.26%)
Feb 20, 2015	24.42	24.42	24.31	24.33	92,890	-0.01(-0.06%)
Feb 19, 2015	24.45	24.48	24.31	24.35	130,281	-0.01(-0.06%)
Feb 18, 2015	24.31	24.42	24.28	24.36	81,316	+0.07(+0.28%)
Feb 17, 2015	24.62	24.62	24.28	24.29	171,867	-0.11(-0.46%)
Feb 13, 2015	24.58	24.41	24.41	24.41	92,357	-0.06(-0.25%)
Feb 12, 2015	24.49	24.52	24.44	24.47	222,483	+0.03(+0.12%)
Feb 11, 2015	24.50	24.51	24.42	24.44	97,364	+0.00(+0.00%)
Feb 10, 2015	24.45	24.49	24.43	24.44	290,252	-0.07(-0.28%)
Feb 09, 2015	24.53	24.54	24.49	24.51	233,278	+0.02(+0.08%)
Feb 06, 2015	24.64	24.64	24.48	24.49	372,948	-0.20(-0.82%)
Feb 05, 2015	24.75	24.77	24.66	24.69	236,892	-0.07(-0.27%)
Feb 04, 2015	24.82	24.82	24.65	24.76	187,182	+0.05(+0.19%)
Feb 03, 2015	24.91	24.91	24.68	24.71	342,677	-0.15(-0.62%)

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.