Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

22.34 -0.05 (-0.22%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	24.36	24.38	24.34	24.34	795,900	-0.01(-0.04%)
Sep 27, 2018	24.32	24.35	24.31	24.35	817,884	+0.00(+0.00%)
Sep 26, 2018	24.29	24.35	24.29	24.35	725,764	+0.05(+0.21%)
Sep 25, 2018	24.27	24.30	24.27	24.30	750,700	-0.01(-0.04%)
Sep 24, 2018	24.28	24.33	24.28	24.31	1,282,069	-0.02(-0.08%)
Sep 21, 2018	24.29	24.33	24.29	24.33	5,625,600	+0.01(+0.04%)
Sep 20, 2018	24.30	24.33	24.27	24.32	780,818	+0.02(+0.08%)
Sep 19, 2018	24.31	24.33	24.27	24.30	984,613	-0.04(-0.16%)
Sep 18, 2018	24.39	24.39	24.33	24.34	730,192	-0.06(-0.25%)
Sep 17, 2018	24.37	24.41	24.37	24.40	767,342	+0.01(+0.04%)
Sep 14, 2018	24.39	24.42	24.38	24.39	686,500	-0.03(-0.12%)
Sep 13, 2018	24.45	24.46	24.42	24.42	1,180,103	-0.01(-0.04%)
Sep 12, 2018	24.43	24.45	24.43	24.43	1,007,797	+0.01(+0.04%)
Sep 11, 2018	24.43	24.45	24.41	24.42	917,513	-0.06(-0.25%)
Sep 10, 2018	24.45	24.49	24.45	24.48	719,304	+0.01(+0.04%)
Sep 07, 2018	24.48	24.49	24.46	24.47	747,700	-0.08(-0.33%)
Sep 06, 2018	24.51	24.56	24.51	24.55	949,413	+0.03(+0.12%)
Sep 05, 2018	24.50	24.53	24.49	24.52	877,924	-0.01(-0.04%)

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.