Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

22.34 -0.05 (-0.22%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	26.25	26.33	26.25	26.32	4,548,939	+0.04(+0.13%)
Sep 27, 2019	26.26	26.32	26.26	26.29	1,653,000	+0.03(+0.11%)
Sep 26, 2019	26.27	26.31	26.25	26.26	1,562,007	+0.05(+0.19%)
Sep 25, 2019	26.32	26.34	26.20	26.21	4,304,195	-0.14(-0.53%)
Sep 24, 2019	26.28	26.37	26.26	26.35	3,141,146	+0.11(+0.42%)
Sep 23, 2019	26.26	26.32	26.22	26.24	6,498,501	+0.02(+0.08%)
Sep 20, 2019	26.16	26.24	26.13	26.22	2,481,500	+0.11(+0.42%)
Sep 19, 2019	26.15	26.16	26.11	26.11	1,638,665	+0.01(+0.04%)
Sep 18, 2019	26.14	26.46	26.08	26.10	4,557,311	+0.02(+0.08%)
Sep 17, 2019	26.02	26.10	26.01	26.08	2,356,104	+0.07(+0.27%)
Sep 16, 2019	26.01	26.04	25.97	26.01	3,586,255	+0.08(+0.31%)
Sep 13, 2019	26.03	26.05	25.92	25.93	2,098,800	-0.18(-0.69%)
Sep 12, 2019	26.23	26.24	26.08	26.11	3,345,252	-0.05(-0.19%)
Sep 11, 2019	26.17	26.21	26.16	26.16	2,216,653	-0.02(-0.10%)
Sep 10, 2019	26.32	26.34	26.18	26.18	2,421,065	-0.16(-0.59%)
Sep 09, 2019	26.38	26.40	26.34	26.34	13,614,197	-0.16(-0.59%)
Sep 06, 2019	26.46	26.51	26.45	26.50	2,389,600	+0.04(+0.15%)
Sep 05, 2019	26.51	26.51	26.40	26.45	2,318,619	-0.18(-0.66%)
Sep 04, 2019	26.58	26.64	26.56	26.63	3,461,760	+0.04(+0.15%)

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.