Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

22.39 +0.05 (+0.25%)

Streaming Delayed Price Updated: 2:10 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	25.06	25.10	25.04	25.09	339,892	+0.04(+0.17%)
Feb 26, 2016	25.08	25.08	25.02	25.05	1,628,686	-0.09(-0.35%)
Feb 25, 2016	25.11	25.17	25.10	25.14	426,462	+0.05(+0.19%)
Feb 24, 2016	25.15	25.22	25.09	25.09	165,070	-0.02(-0.08%)
Feb 23, 2016	25.04	25.12	25.01	25.11	316,555	+0.04(+0.16%)
Feb 22, 2016	25.06	25.09	25.05	25.07	538,404	-0.02(-0.08%)
Feb 19, 2016	25.06	25.12	25.05	25.09	455,061	+0.00(+0.00%)
Feb 18, 2016	24.98	25.11	24.96	25.09	312,862	+0.08(+0.31%)
Feb 17, 2016	24.98	25.02	24.95	25.01	496,650	-0.04(-0.15%)
Feb 16, 2016	25.09	25.09	25.03	25.05	521,003	-0.06(-0.23%)
Feb 12, 2016	25.14	25.11	25.11	25.11	673,317	-0.14(-0.54%)
Feb 11, 2016	25.32	25.35	25.21	25.24	473,694	+0.07(+0.27%)
Feb 10, 2016	25.22	25.52	25.07	25.17	1,316,951	+0.07(+0.27%)
Feb 09, 2016	25.15	25.18	25.13	25.11	494,946	+0.00(+0.00%)
Feb 08, 2016	25.06	25.15	25.05	25.11	2,097,561	+0.13(+0.51%)
Feb 05, 2016	24.93	25.00	24.91	24.98	212,856	+0.01(+0.04%)
Feb 04, 2016	24.93	24.98	24.91	24.97	609,465	+0.05(+0.20%)
Feb 03, 2016	24.94	25.04	24.92	24.92	205,121	-0.04(-0.16%)
Feb 02, 2016	24.92	24.96	24.90	24.96	465,295	+0.16(+0.63%)

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.