Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

22.54 +0.11 (+0.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	23.31	23.34	23.24	23.33	5,982,746	+0.09(+0.39%)
Jan 30, 2023	23.25	23.30	23.23	23.24	5,645,104	-0.04(-0.17%)
Jan 27, 2023	23.25	23.30	23.25	23.28	5,470,837	-0.04(-0.17%)
Jan 26, 2023	23.34	23.37	23.29	23.32	4,539,883	-0.05(-0.21%)
Jan 25, 2023	23.35	23.40	23.31	23.37	6,488,495	+0.03(+0.11%)
Jan 24, 2023	23.27	23.35	23.21	23.34	6,976,230	+0.11(+0.45%)
Jan 23, 2023	23.25	23.30	23.23	23.24	10,553,931	-0.06(-0.24%)
Jan 20, 2023	23.33	23.36	23.28	23.30	26,889,240	-0.13(-0.55%)
Jan 19, 2023	23.43	23.45	23.38	23.43	39,523,136	-0.04(-0.15%)
Jan 18, 2023	23.44	23.47	23.38	23.46	35,186,728	+0.21(+0.90%)
Jan 17, 2023	23.23	23.29	23.22	23.25	14,280,443	-0.04(-0.15%)
Jan 13, 2023	23.32	23.37	23.25	23.29	10,496,999	-0.09(-0.41%)
Jan 12, 2023	23.26	23.38	23.17	23.38	26,677,768	+0.19(+0.82%)
Jan 11, 2023	23.14	23.20	23.13	23.19	72,377,552	+0.09(+0.39%)
Jan 10, 2023	23.12	23.14	23.05	23.10	6,555,360	-0.10(-0.43%)
Jan 09, 2023	23.11	23.22	23.10	23.20	6,525,601	+0.06(+0.26%)
Jan 06, 2023	22.93	23.16	22.92	23.14	11,685,650	+0.20(+0.87%)
Jan 05, 2023	22.85	22.95	22.83	22.94	7,297,151	-0.01(-0.04%)
Jan 04, 2023	22.98	23.00	22.90	22.95	7,829,965	+0.11(+0.48%)

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.