Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

22.46 -0.05 (-0.20%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	24.33	24.33	24.24	24.25	35,142	-0.10(-0.40%)
Dec 28, 2012	24.32	24.34	24.30	24.34	19,213	+0.03(+0.12%)
Dec 27, 2012	24.30	24.33	24.29	24.31	24,494	+0.04(+0.16%)
Dec 26, 2012	24.25	24.27	24.25	24.27	28,171	+0.00(+0.00%)
Dec 24, 2012	24.25	24.27	24.25	24.27	38,797	+0.01(+0.04%)
Dec 21, 2012	24.30	24.30	24.26	24.26	70,832	+0.03(+0.12%)
Dec 20, 2012	24.25	24.26	24.22	24.24	216,985	+0.02(+0.08%)
Dec 19, 2012	24.25	24.26	24.22	24.22	41,088	+0.02(+0.08%)
Dec 18, 2012	24.26	24.26	24.19	24.20	28,615	-0.09(-0.36%)
Dec 17, 2012	24.34	24.34	24.27	24.28	43,881	-0.06(-0.24%)
Dec 14, 2012	24.34	24.36	24.33	24.34	48,921	+0.05(+0.20%)
Dec 13, 2012	24.30	24.33	24.29	24.29	36,158	-0.05(-0.20%)
Dec 12, 2012	24.38	24.39	24.33	24.34	24,228	-0.06(-0.24%)
Dec 11, 2012	24.40	24.40	24.38	24.40	55,054	-0.04(-0.16%)
Dec 10, 2012	24.42	24.44	24.41	24.44	63,802	+0.04(+0.16%)
Dec 07, 2012	24.42	24.43	24.39	24.40	38,447	-0.03(-0.12%)
Dec 06, 2012	24.45	24.48	24.43	24.43	40,553	-0.02(-0.08%)
Dec 05, 2012	24.44	24.46	24.43	24.45	49,801	+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.