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 (%)
Jun 30, 2014	23.90	23.93	23.87	23.89	70,358	+0.02(+0.08%)
Jun 27, 2014	23.99	23.99	23.86	23.87	236,979	-0.00(-0.02%)
Jun 26, 2014	23.83	23.90	23.83	23.87	38,136	+0.03(+0.14%)
Jun 25, 2014	23.89	23.89	23.84	23.84	35,531	+0.01(+0.04%)
Jun 24, 2014	23.85	23.85	23.77	23.83	46,796	+0.06(+0.24%)
Jun 23, 2014	23.76	23.82	23.76	23.77	40,850	-0.01(-0.04%)
Jun 20, 2014	23.81	23.81	23.75	23.78	18,031	+0.02(+0.08%)
Jun 19, 2014	23.92	23.92	23.75	23.76	36,553	-0.03(-0.12%)
Jun 18, 2014	23.93	23.93	23.76	23.79	48,110	+0.05(+0.22%)
Jun 17, 2014	23.80	23.85	23.73	23.74	111,812	-0.06(-0.26%)
Jun 16, 2014	23.88	23.88	23.77	23.80	27,153	+0.01(+0.04%)
Jun 13, 2014	23.72	23.81	23.72	23.79	36,083	-0.04(-0.16%)
Jun 12, 2014	23.82	23.93	23.76	23.83	27,053	+0.06(+0.24%)
Jun 11, 2014	23.88	23.88	23.73	23.77	38,693	+0.02(+0.10%)
Jun 10, 2014	23.75	23.86	23.73	23.75	51,375	-0.06(-0.26%)
Jun 06, 2014	23.95	23.95	23.80	23.81	19,566	-0.00(-0.00%)
Jun 05, 2014	23.90	23.90	23.77	23.81	568,098	+0.00(+0.00%)
Jun 04, 2014	23.84	23.87	23.79	23.81	32,201	+0.01(+0.04%)
Jun 03, 2014	23.87	23.99	23.80	23.80	126,845	-0.12(-0.48%)

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.