Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

22.36 +0.02 (+0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	24.39	24.39	24.23	24.32	28,970	+0.09(+0.36%)
Nov 26, 2014	24.26	24.24	24.24	24.24	59,669	+0.01(+0.04%)
Nov 25, 2014	24.20	24.24	24.11	24.23	124,410	+0.08(+0.32%)
Nov 24, 2014	24.18	24.18	24.11	24.15	128,154	+0.01(+0.04%)
Nov 21, 2014	24.12	24.17	24.12	24.14	94,742	+0.04(+0.16%)
Nov 20, 2014	24.19	24.19	24.07	24.10	74,132	+0.01(+0.04%)
Nov 19, 2014	24.13	24.13	24.07	24.09	82,956	-0.03(-0.12%)
Nov 18, 2014	24.12	24.13	24.07	24.12	242,203	+0.04(+0.16%)
Nov 17, 2014	24.18	24.18	24.08	24.08	83,307	-0.03(-0.12%)
Nov 14, 2014	24.11	24.13	24.04	24.11	48,117	+0.02(+0.08%)
Nov 13, 2014	24.16	24.16	24.03	24.09	64,204	+0.04(+0.16%)
Nov 12, 2014	24.07	24.12	24.05	24.05	209,693	-0.01(-0.04%)
Nov 11, 2014	24.03	24.16	24.00	24.06	49,826	+0.01(+0.04%)
Nov 10, 2014	24.16	24.16	24.05	24.05	124,431	-0.06(-0.24%)
Nov 07, 2014	24.06	24.12	24.06	24.11	166,262	+0.07(+0.28%)
Nov 06, 2014	24.04	24.09	24.03	24.04	93,906	-0.03(-0.12%)
Nov 05, 2014	24.11	24.11	24.05	24.07	95,038	-0.01(-0.04%)
Nov 04, 2014	24.15	24.15	24.06	24.08	82,500	+0.00(+0.00%)

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.