Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

22.33 +0.10 (+0.45%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	23.74	23.76	23.70	23.75	33,138	-0.01(-0.04%)
Feb 27, 2014	23.75	23.77	23.73	23.76	42,011	+0.05(+0.20%)
Feb 26, 2014	23.70	23.73	23.69	23.72	80,727	+0.02(+0.08%)
Feb 25, 2014	23.69	23.71	23.67	23.70	83,667	+0.06(+0.24%)
Feb 24, 2014	23.66	23.67	23.63	23.64	49,714	-0.02(-0.08%)
Feb 21, 2014	23.62	23.68	23.62	23.66	15,532	+0.03(+0.12%)
Feb 20, 2014	23.66	23.68	23.62	23.63	64,562	-0.03(-0.12%)
Feb 19, 2014	23.71	23.72	23.65	23.66	37,050	-0.04(-0.16%)
Feb 18, 2014	23.69	23.72	23.67	23.70	52,432	+0.03(+0.12%)
Feb 14, 2014	23.68	23.67	23.67	23.67	44,933	+0.00(+0.00%)
Feb 13, 2014	23.64	23.69	23.64	23.67	47,459	+0.05(+0.20%)
Feb 12, 2014	23.62	23.65	23.60	23.62	41,450	-0.02(-0.08%)
Feb 11, 2014	23.66	23.66	23.63	23.64	23,877	-0.06(-0.24%)
Feb 10, 2014	23.67	23.71	23.67	23.70	44,139	+0.02(+0.08%)
Feb 07, 2014	23.68	23.72	23.67	23.68	66,599	+0.03(+0.12%)
Feb 06, 2014	23.68	23.68	23.64	23.65	24,888	-0.05(-0.20%)
Feb 05, 2014	23.72	23.72	23.68	23.70	19,813	-0.04(-0.16%)
Feb 04, 2014	23.72	23.75	23.72	23.73	22,480	-0.05(-0.20%)

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.