Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

22.34 -0.05 (-0.22%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	25.78	25.83	25.77	25.82	3,465,100	+0.02(+0.06%)
Jun 27, 2019	25.77	25.82	25.75	25.80	3,566,036	+0.06(+0.23%)
Jun 26, 2019	25.79	25.81	25.74	25.74	3,689,153	-0.07(-0.27%)
Jun 25, 2019	25.81	25.85	25.80	25.81	6,078,374	+0.03(+0.12%)
Jun 24, 2019	25.76	25.80	25.76	25.78	7,245,084	+0.06(+0.23%)
Jun 21, 2019	25.76	25.77	25.71	25.72	29,722,200	-0.08(-0.31%)
Jun 20, 2019	25.83	25.86	25.80	25.80	1,808,840	+0.03(+0.10%)
Jun 19, 2019	25.69	25.79	25.67	25.77	1,864,723	+0.06(+0.25%)
Jun 18, 2019	25.75	25.77	25.70	25.71	1,983,505	+0.03(+0.12%)
Jun 17, 2019	25.69	25.70	25.65	25.68	2,324,909	-0.01(-0.04%)
Jun 14, 2019	25.66	25.70	25.65	25.69	2,336,300	+0.03(+0.12%)
Jun 13, 2019	25.63	25.69	25.63	25.66	1,668,552	+0.04(+0.16%)
Jun 12, 2019	25.59	25.63	25.59	25.62	1,632,172	+0.04(+0.16%)
Jun 11, 2019	25.58	25.61	25.57	25.58	2,417,709	-0.02(-0.06%)
Jun 10, 2019	25.61	25.62	25.59	25.59	3,291,581	-0.08(-0.29%)
Jun 07, 2019	25.71	25.72	25.66	25.67	2,017,300	+0.07(+0.27%)
Jun 06, 2019	25.63	25.67	25.59	25.60	21,169,696	+0.01(+0.04%)
Jun 05, 2019	25.63	25.67	25.59	25.59	2,602,592	-0.03(-0.12%)
Jun 04, 2019	25.61	25.67	25.58	25.62	2,680,807	-0.08(-0.33%)

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.