Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

22.17 -0.06 (-0.27%)

Official Closing Price Updated: 6:30 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	26.44	26.60	26.38	26.60	3,881,200	+0.28(+1.06%)
Feb 25, 2021	26.46	26.48	26.21	26.32	6,348,809	-0.25(-0.94%)
Feb 24, 2021	26.49	26.58	26.48	26.57	2,977,301	-0.04(-0.17%)
Feb 23, 2021	26.60	26.65	26.58	26.61	4,321,521	-0.01(-0.04%)
Feb 22, 2021	26.65	26.70	26.60	26.62	2,724,683	-0.05(-0.21%)
Feb 19, 2021	26.71	26.73	26.65	26.68	2,623,000	-0.09(-0.35%)
Feb 18, 2021	26.73	26.79	26.72	26.77	4,401,859	-0.03(-0.09%)
Feb 17, 2021	26.79	26.81	26.75	26.80	5,035,903	+0.04(+0.15%)
Feb 16, 2021	26.78	26.80	26.73	26.76	7,191,178	-0.12(-0.45%)
Feb 12, 2021	26.92	26.93	26.88	26.88	3,116,300	-0.10(-0.35%)
Feb 11, 2021	27.00	27.01	26.96	26.98	4,510,021	-0.04(-0.13%)
Feb 10, 2021	26.97	27.01	26.97	27.01	3,531,372	+0.06(+0.20%)
Feb 09, 2021	26.96	26.99	26.94	26.95	4,023,920	+0.01(+0.06%)
Feb 08, 2021	26.94	26.98	26.92	26.94	3,567,115	+0.01(+0.04%)
Feb 05, 2021	26.98	27.00	26.92	26.93	4,157,900	-0.04(-0.15%)
Feb 04, 2021	26.98	26.99	26.95	26.97	3,715,288	-0.02(-0.07%)
Feb 03, 2021	27.03	27.04	26.99	26.99	5,053,177	-0.07(-0.26%)
Feb 02, 2021	27.06	27.07	27.04	27.06	4,064,196	-0.06(-0.22%)

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.