Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

22.46 -0.05 (-0.20%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	23.60	23.66	23.60	23.65	29,114	+0.02(+0.08%)
Sep 26, 2013	23.65	23.65	23.61	23.63	26,305	+0.02(+0.08%)
Sep 25, 2013	23.63	23.67	23.61	23.61	20,924	+0.01(+0.04%)
Sep 24, 2013	23.61	23.65	23.58	23.60	103,416	+0.02(+0.08%)
Sep 23, 2013	23.58	23.58	23.54	23.58	21,530	+0.03(+0.12%)
Sep 20, 2013	23.51	23.57	23.49	23.55	69,860	+0.02(+0.08%)
Sep 19, 2013	23.57	23.57	23.51	23.53	218,022	-0.03(-0.12%)
Sep 18, 2013	23.44	23.57	23.39	23.56	47,574	+0.14(+0.61%)
Sep 17, 2013	23.40	23.44	23.40	23.42	25,571	+0.04(+0.17%)
Sep 16, 2013	23.37	23.48	23.38	23.38	106,887	+0.01(+0.05%)
Sep 13, 2013	23.36	23.38	23.35	23.37	37,385	+0.02(+0.07%)
Sep 12, 2013	23.40	23.40	23.34	23.35	19,415	-0.00(-0.01%)
Sep 11, 2013	23.34	23.36	23.30	23.35	20,945	+0.06(+0.26%)
Sep 10, 2013	23.31	23.32	23.28	23.29	17,223	-0.03(-0.12%)
Sep 09, 2013	23.35	23.37	23.32	23.32	33,897	+0.03(+0.12%)
Sep 06, 2013	22.95	23.37	22.95	23.29	104,950	+0.03(+0.12%)
Sep 05, 2013	24.49	24.49	23.23	23.26	34,712	-0.11(-0.45%)
Sep 04, 2013	23.32	23.42	23.32	23.37	31,904	-0.02(-0.08%)

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.