Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

22.33 UNCHANGED

Streaming Delayed Price Updated: 10:36 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	24.82	24.82	24.76	24.79	2,353,763	-0.04(-0.14%)
Feb 27, 2019	24.85	24.86	24.80	24.82	1,449,393	-0.06(-0.24%)
Feb 26, 2019	24.88	24.90	24.86	24.89	1,994,229	+0.04(+0.14%)
Feb 25, 2019	24.85	24.85	24.82	24.85	4,011,930	-0.01(-0.06%)
Feb 22, 2019	24.86	24.89	24.84	24.86	7,205,400	+0.04(+0.18%)
Feb 21, 2019	24.83	24.83	24.80	24.82	1,918,321	-0.06(-0.24%)
Feb 20, 2019	24.88	24.89	24.86	24.88	1,591,095	-0.01(-0.04%)
Feb 19, 2019	24.88	24.90	24.87	24.89	1,876,706	+0.03(+0.12%)
Feb 15, 2019	24.84	24.87	24.83	24.86	1,103,900	+0.00(+0.02%)
Feb 14, 2019	24.89	24.89	24.84	24.86	1,394,459	+0.06(+0.24%)
Feb 13, 2019	24.80	24.82	24.78	24.80	1,092,979	-0.02(-0.10%)
Feb 12, 2019	24.85	24.85	24.81	24.82	1,296,207	-0.04(-0.14%)
Feb 11, 2019	24.86	24.88	24.84	24.86	1,478,331	-0.02(-0.10%)
Feb 08, 2019	24.89	24.90	24.87	24.88	1,293,100	+0.03(+0.12%)
Feb 07, 2019	24.83	24.87	24.82	24.85	1,295,171	+0.06(+0.24%)
Feb 06, 2019	24.82	24.83	24.78	24.79	1,285,571	+0.00(+0.02%)
Feb 05, 2019	24.78	24.81	24.76	24.79	2,300,587	+0.04(+0.14%)
Feb 04, 2019	24.76	24.77	24.73	24.75	10,477,166	-0.04(-0.16%)

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.