Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

22.46 -0.05 (-0.20%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	22.67	22.76	22.66	22.75	7,723,472	+0.02(+0.11%)
Feb 27, 2023	22.74	22.76	22.70	22.73	14,677,411	+0.04(+0.18%)
Feb 24, 2023	22.70	22.73	22.65	22.69	8,032,247	-0.12(-0.53%)
Feb 23, 2023	22.76	22.83	22.75	22.81	8,606,753	+0.06(+0.26%)
Feb 22, 2023	22.75	22.79	22.73	22.75	8,396,291	+0.06(+0.26%)
Feb 21, 2023	22.75	22.77	22.69	22.69	7,317,606	-0.18(-0.79%)
Feb 17, 2023	22.76	22.87	22.76	22.87	5,985,570	+0.07(+0.31%)
Feb 16, 2023	22.83	22.85	22.79	22.80	8,086,011	-0.07(-0.31%)
Feb 15, 2023	22.90	22.94	22.84	22.87	8,027,027	-0.06(-0.26%)
Feb 14, 2023	22.95	23.00	22.88	22.93	8,765,867	-0.07(-0.28%)
Feb 13, 2023	22.95	23.00	22.95	23.00	6,833,098	+0.05(+0.20%)
Feb 10, 2023	23.02	23.04	22.94	22.95	6,194,132	-0.09(-0.39%)
Feb 09, 2023	23.17	23.17	23.02	23.04	7,615,866	-0.08(-0.35%)
Feb 08, 2023	23.07	23.12	23.03	23.12	6,215,860	+0.06(+0.26%)
Feb 07, 2023	23.09	23.17	23.05	23.06	6,359,760	-0.05(-0.22%)
Feb 06, 2023	23.12	23.15	23.09	23.11	18,633,024	-0.12(-0.54%)
Feb 03, 2023	23.27	23.30	23.21	23.23	9,040,612	-0.18(-0.77%)
Feb 02, 2023	23.47	23.51	23.41	23.41	8,421,476	-0.01(-0.02%)

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.