Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

22.46 -0.05 (-0.20%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	25.67	25.78	25.67	25.76	10,017,287	+0.21(+0.80%)
Feb 25, 2022	25.53	25.56	25.49	25.55	7,369,603	+0.04(+0.14%)
Feb 24, 2022	25.68	25.70	25.52	25.52	7,541,109	+0.01(+0.04%)
Feb 23, 2022	25.56	25.59	25.51	25.51	4,782,913	-0.12(-0.47%)
Feb 22, 2022	25.59	25.64	25.57	25.63	5,170,519	+0.01(+0.04%)
Feb 18, 2022				25.62	0	+0.06(+0.23%)
Feb 17, 2022	25.52	25.60	25.51	25.56	6,905,516	+0.08(+0.31%)
Feb 16, 2022	25.49	25.49	25.41	25.48	7,355,208	+0.07(+0.28%)
Feb 15, 2022	25.44	25.47	25.41	25.41	3,586,342	-0.09(-0.33%)
Feb 14, 2022	25.52	25.57	25.46	25.50	4,806,085	-0.12(-0.49%)
Feb 11, 2022	25.52	25.65	25.42	25.62	6,173,434	+0.18(+0.71%)
Feb 10, 2022	25.57	25.59	25.44	25.44	7,389,883	-0.21(-0.84%)
Feb 09, 2022	25.68	25.73	25.65	25.66	6,356,887	-0.00(-0.02%)
Feb 08, 2022	25.66	25.68	25.64	25.66	8,255,806	-0.05(-0.19%)
Feb 07, 2022	25.72	25.74	25.69	25.71	6,927,840	+0.00(+0.00%)
Feb 04, 2022	25.76	25.77	25.69	25.71	6,261,536	-0.16(-0.62%)
Feb 03, 2022	25.87	25.89		25.87	9,686,412	-0.08(-0.31%)
Feb 02, 2022	25.95	26.02	25.94	25.95	5,259,546	+0.04(+0.15%)

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.