Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

22.54 +0.12 (+0.54%)

Official Closing Price Updated: 8:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	24.03	24.07	24.02	24.03	66,121	-0.03(-0.11%)
Apr 27, 2012	24.03	24.05	24.00	24.05	62,486	+0.01(+0.04%)
Apr 26, 2012	24.04	24.04	23.99	24.04	87,301	+0.06(+0.24%)
Apr 25, 2012	23.96	24.04	23.96	23.99	83,696	+0.00(+0.00%)
Apr 24, 2012	24.01	24.03	23.99	23.99	67,207	-0.07(-0.28%)
Apr 23, 2012	24.07	24.07	24.03	24.05	94,686	+0.07(+0.28%)
Apr 20, 2012	23.99	24.01	23.98	23.99	82,826	+0.00(+0.00%)
Apr 19, 2012	24.03	24.03	23.99	23.99	77,697	+0.01(+0.04%)
Apr 18, 2012	23.99	24.01	23.97	23.98	380,073	-0.02(-0.08%)
Apr 17, 2012	23.95	23.99	23.95	23.99	90,572	+0.03(+0.12%)
Apr 16, 2012	24.02	24.03	23.97	23.97	88,782	-0.03(-0.12%)
Apr 13, 2012	23.95	23.99	23.95	23.99	70,295	+0.08(+0.32%)
Apr 12, 2012	23.92	23.94	23.90	23.92	148,137	-0.03(-0.12%)
Apr 11, 2012	23.94	23.95	23.90	23.95	87,652	-0.02(-0.08%)
Apr 10, 2012	23.99	24.00	23.95	23.97	95,784	+0.04(+0.16%)
Apr 09, 2012	23.93	23.94	23.88	23.93	112,745	+0.14(+0.61%)
Apr 05, 2012	23.73	23.78	23.53	23.78	103,394	+0.08(+0.33%)
Apr 04, 2012	23.72	23.72	23.69	23.71	87,662	+0.06(+0.24%)
Apr 03, 2012	23.75	23.78	23.61	23.65	78,777	-0.12(-0.49%)

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.