Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

22.46 UNCHANGED

Streaming Delayed 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 (%)
Jan 29, 2016	24.86	24.88	24.81	24.86	1,987,249	+0.08(+0.31%)
Jan 28, 2016	24.73	24.79	24.71	24.78	215,261	+0.05(+0.20%)
Jan 27, 2016	24.74	24.76	24.68	24.74	264,512	-0.01(-0.04%)
Jan 26, 2016	24.71	24.76	24.70	24.75	199,390	+0.02(+0.08%)
Jan 25, 2016	24.73	24.74	24.70	24.73	395,969	+0.03(+0.12%)
Jan 22, 2016	24.66	24.71	24.63	24.70	674,702	-0.03(-0.12%)
Jan 21, 2016	24.80	24.81	24.72	24.73	7,192,018	-0.04(-0.16%)
Jan 20, 2016	24.81	24.83	24.74	24.77	1,618,230	+0.09(+0.35%)
Jan 19, 2016	24.64	24.72	24.64	24.68	573,680	-0.01(-0.04%)
Jan 15, 2016	24.73	24.69	24.69	24.69	1,287,792	+0.08(+0.34%)
Jan 14, 2016	24.64	24.66	24.57	24.61	584,952	-0.04(-0.18%)
Jan 13, 2016	24.58	24.68	24.54	24.65	345,586	+0.07(+0.28%)
Jan 12, 2016	24.48	24.62	24.47	24.58	375,164	+0.08(+0.32%)
Jan 11, 2016	24.47	24.54	24.47	24.50	222,540	-0.04(-0.16%)
Jan 08, 2016	24.50	24.56	24.47	24.54	2,593,190	+0.03(+0.12%)
Jan 07, 2016	24.48	24.52	24.43	24.51	194,834	+0.05(+0.20%)
Jan 06, 2016	24.45	24.53	24.42	24.46	385,052	+0.10(+0.40%)
Jan 05, 2016	24.38	24.40	24.35	24.37	280,318	-0.03(-0.12%)

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.