Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

22.46 -0.05 (-0.20%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	24.24	24.34	24.21	24.26	9,856,125	+0.01(+0.04%)
Jul 28, 2022	24.28	24.33	24.22	24.25	11,295,488	+0.11(+0.48%)
Jul 27, 2022	24.14	24.22	24.12	24.14	12,370,232	+0.02(+0.06%)
Jul 26, 2022	24.21	24.25	24.10	24.12	8,793,367	+0.00(+0.00%)
Jul 25, 2022	24.07	24.13	24.06	24.12	10,718,262	-0.08(-0.33%)
Jul 22, 2022	24.16	24.25	24.13	24.20	19,188,092	+0.20(+0.81%)
Jul 21, 2022	23.89	24.01	23.86	24.00	65,551,384	+0.22(+0.95%)
Jul 20, 2022	23.89	23.90	23.78	23.78	9,970,824	-0.02(-0.08%)
Jul 19, 2022	23.87	23.89	23.78	23.80	6,271,422	-0.08(-0.34%)
Jul 18, 2022	23.87	23.90	23.81	23.88	5,536,913	-0.07(-0.29%)
Jul 15, 2022	23.90	23.99	23.89	23.95	41,702,656	+0.05(+0.21%)
Jul 14, 2022	23.84	23.93	23.79	23.90	48,344,940	-0.07(-0.29%)
Jul 13, 2022	23.82	23.99	23.77	23.97	108,342,632	+0.04(+0.19%)
Jul 12, 2022	23.97	24.00	23.90	23.93	14,513,447	+0.05(+0.23%)
Jul 11, 2022	23.84	23.91	23.83	23.87	4,191,446	+0.12(+0.51%)
Jul 08, 2022	23.77	23.80	23.71	23.75	4,129,022	-0.10(-0.42%)
Jul 07, 2022	23.95	23.95	23.82	23.85	5,411,104	-0.07(-0.29%)
Jul 06, 2022	24.17	24.17	23.92	23.92	12,274,638	-0.19(-0.79%)
Jul 05, 2022	24.12	24.17	24.07	24.11	7,062,228	+0.04(+0.17%)

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.