Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

22.36 +0.00 (+0.02%)

Streaming Delayed 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 30, 2015	24.36	24.40	24.34	24.40	405,896	+0.05(+0.20%)
Nov 27, 2015	24.36	24.39	24.35	24.35	123,896	-0.03(-0.12%)
Nov 25, 2015	24.34	24.38	24.38	24.38	238,486	+0.01(+0.04%)
Nov 24, 2015	24.35	24.39	24.33	24.37	234,171	+0.02(+0.08%)
Nov 23, 2015	24.31	24.36	24.29	24.35	436,021	+0.02(+0.08%)
Nov 20, 2015	24.35	24.37	24.33	24.33	148,567	-0.02(-0.10%)
Nov 19, 2015	24.37	24.38	24.34	24.36	381,270	+0.03(+0.14%)
Nov 18, 2015	24.28	24.33	24.27	24.32	436,886	-0.01(-0.04%)
Nov 17, 2015	24.29	24.34	24.25	24.33	197,206	+0.01(+0.04%)
Nov 16, 2015	24.34	24.35	24.29	24.32	675,943	+0.01(+0.04%)
Nov 13, 2015	24.25	24.31	24.25	24.31	187,688	+0.06(+0.24%)
Nov 12, 2015	24.26	24.28	24.23	24.25	230,803	+0.06(+0.24%)
Nov 11, 2015	24.25	24.29	24.20	24.20	223,790	-0.05(-0.20%)
Nov 10, 2015	24.27	24.31	24.22	24.25	803,827	+0.03(+0.12%)
Nov 09, 2015	24.18	24.25	24.18	24.22	1,174,653	-0.01(-0.04%)
Nov 06, 2015	24.24	24.26	24.22	24.23	179,894	-0.13(-0.52%)
Nov 05, 2015	24.36	24.40	24.33	24.35	578,050	-0.02(-0.08%)
Nov 04, 2015	24.38	24.42	24.34	24.37	2,249,956	-0.03(-0.12%)
Nov 03, 2015	24.41	24.43	24.37	24.40	219,357	-0.03(-0.12%)

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.