Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

22.51 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	24.52	24.54	24.49	24.54	711,009	+0.05(+0.20%)
Feb 27, 2018	24.54	24.57	24.45	24.49	883,578	-0.05(-0.20%)
Feb 26, 2018	24.55	24.58	24.52	24.54	856,049	+0.03(+0.12%)
Feb 23, 2018	24.52	24.53	24.49	24.51	7,923,760	+0.04(+0.16%)
Feb 22, 2018	24.47	24.49	24.45	24.47	1,980,446	+0.03(+0.12%)
Feb 21, 2018	24.51	24.52	24.42	24.44	2,009,425	-0.06(-0.24%)
Feb 20, 2018	24.48	24.51	24.46	24.50	1,133,392	-0.03(-0.12%)
Feb 16, 2018		24.53	24.53	24.53	0	+0.04(+0.16%)
Feb 15, 2018	24.47	24.52	24.47	24.49	917,912	+0.01(+0.04%)
Feb 14, 2018	24.54	24.54	24.46	24.48	776,349	-0.11(-0.45%)
Feb 13, 2018	24.55	24.59	24.55	24.59	1,465,041	+0.02(+0.10%)
Feb 12, 2018	24.55	24.59	24.55	24.57	1,041,689	+0.01(+0.02%)
Feb 09, 2018	24.55	24.65	24.53	24.56	1,463,896	-0.03(-0.12%)
Feb 08, 2018	24.52	24.59	24.50	24.59	3,320,294	+0.03(+0.12%)
Feb 07, 2018	24.63	24.65	24.55	24.56	1,015,260	-0.07(-0.28%)
Feb 06, 2018	24.69	24.70	24.62	24.63	2,258,697	-0.05(-0.20%)
Feb 05, 2018	24.56	24.75	24.54	24.68	1,525,925	+0.11(+0.45%)
Feb 02, 2018	24.58	24.60	24.54	24.57	2,675,443	-0.05(-0.20%)

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.