Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

22.39 +0.03 (+0.13%)

Streaming Delayed Price Updated: 11:12 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	26.17	26.18	26.12	26.16	1,677,400	-0.01(-0.02%)
Nov 27, 2019	26.19	26.19	26.16	26.17	2,279,000	-0.04(-0.15%)
Nov 26, 2019	26.22	26.22	26.20	26.21	2,174,215	+0.03(+0.11%)
Nov 25, 2019	26.17	26.18	26.16	26.18	4,062,580	+0.02(+0.10%)
Nov 22, 2019	26.17	26.17	26.13	26.16	4,256,100	+0.01(+0.02%)
Nov 21, 2019	26.14	26.18	26.12	26.15	3,548,914	-0.06(-0.23%)
Nov 20, 2019	26.17	26.21	26.15	26.21	4,898,358	+0.09(+0.34%)
Nov 19, 2019	26.09	26.13	26.07	26.12	6,250,830	+0.05(+0.17%)
Nov 18, 2019	26.08	26.10	26.07	26.07	3,088,201	+0.02(+0.10%)
Nov 15, 2019	26.04	26.07	26.02	26.05	11,191,900	+0.00(+0.00%)
Nov 14, 2019	26.06	26.09	26.04	26.05	7,846,831	+0.09(+0.35%)
Nov 13, 2019	25.97	25.99	25.94	25.96	4,355,031	+0.05(+0.21%)
Nov 12, 2019	25.89	25.92	25.85	25.91	2,138,921	+0.03(+0.10%)
Nov 11, 2019	25.87	25.95	25.85	25.88	2,149,926	+0.02(+0.08%)
Nov 08, 2019	25.87	25.93	25.86	25.86	2,677,600	-0.04(-0.15%)
Nov 07, 2019	25.95	25.95	25.82	25.90	3,735,200	-0.16(-0.59%)
Nov 06, 2019	26.05	26.08	26.01	26.05	3,309,372	+0.07(+0.25%)
Nov 05, 2019	26.02	26.03	25.97	25.99	3,182,887	-0.11(-0.40%)
Nov 04, 2019	26.11	26.13	26.09	26.09	10,797,283	-0.11(-0.42%)

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.