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 (%)
Feb 28, 2020	27.15	27.26	27.13	27.20	12,860,400	+0.23(+0.85%)
Feb 27, 2020	27.02	27.04	26.89	26.97	6,054,983	+0.12(+0.45%)
Feb 26, 2020	26.83	26.93	26.80	26.85	9,975,217	-0.04(-0.15%)
Feb 25, 2020	26.81	26.92	26.80	26.89	6,212,283	+0.07(+0.26%)
Feb 24, 2020	26.83	26.85	26.79	26.82	4,122,674	+0.16(+0.60%)
Feb 21, 2020	26.63	26.70	26.62	26.66	3,710,800	+0.09(+0.34%)
Feb 20, 2020	26.53	26.58	26.52	26.57	3,593,918	+0.09(+0.34%)
Feb 19, 2020	26.48	26.51	26.46	26.48	3,654,428	-0.01(-0.04%)
Feb 18, 2020	26.50	26.53	26.47	26.49	3,511,123	+0.06(+0.23%)
Feb 14, 2020	26.45	26.47	26.43	26.43	4,405,100	+0.03(+0.11%)
Feb 13, 2020	26.39	26.43	26.38	26.40	4,325,854	+0.02(+0.08%)
Feb 12, 2020	26.39	26.39	26.36	26.38	3,535,242	-0.05(-0.19%)
Feb 11, 2020	26.46	26.46	26.42	26.43	3,124,116	-0.05(-0.19%)
Feb 10, 2020	26.49	26.51	26.46	26.48	3,069,596	+0.05(+0.19%)
Feb 07, 2020	26.42	26.46	26.41	26.43	4,011,500	+0.08(+0.30%)
Feb 06, 2020	26.32	26.36	26.30	26.35	10,352,333	+0.03(+0.11%)
Feb 05, 2020	26.31	26.35	26.31	26.32	3,231,230	-0.08(-0.30%)
Feb 04, 2020	26.43	26.43	26.37	26.40	3,342,155	-0.13(-0.49%)

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.