Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

23.51 +0.08 (+0.34%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	22.28	22.32	22.27	22.30	5,589,765	+0.05(+0.22%)
Feb 28, 2024	22.22	22.26	22.20	22.25	4,456,542	+0.06(+0.27%)
Feb 27, 2024	22.21	22.24	22.18	22.19	5,944,059	-0.04(-0.18%)
Feb 26, 2024	22.26	22.27	22.19	22.23	5,539,387	-0.03(-0.13%)
Feb 23, 2024	22.18	22.27	22.18	22.26	6,652,059	+0.08(+0.38%)
Feb 22, 2024	22.17	22.20	22.15	22.18	5,332,880	+0.00(+0.00%)
Feb 21, 2024	22.24	22.24	22.16	22.18	6,347,516	-0.05(-0.24%)
Feb 20, 2024	22.23	22.27	22.22	22.23	6,347,505	+0.03(+0.16%)
Feb 16, 2024	22.17	22.20	22.16	22.20	5,250,626	-0.07(-0.31%)
Feb 15, 2024	22.29	22.31	22.24	22.26	11,189,009	+0.05(+0.22%)
Feb 14, 2024	22.17	22.25	22.17	22.21	9,286,846	+0.06(+0.27%)
Feb 13, 2024	22.22	22.23	22.15	22.16	11,864,865	-0.19(-0.84%)
Feb 12, 2024	22.34	22.36	22.31	22.34	3,758,423	+0.02(+0.09%)
Feb 09, 2024	22.32	22.34	22.31	22.32	7,510,351	-0.02(-0.11%)
Feb 08, 2024	22.36	22.39	22.33	22.35	6,448,419	-0.05(-0.22%)
Feb 07, 2024	22.40	22.47	22.40	22.40	8,554,524	-0.03(-0.15%)
Feb 06, 2024	22.35	22.45	22.35	22.43	8,727,652	+0.09(+0.42%)
Feb 05, 2024	22.40	22.41	22.33	22.34	7,440,177	-0.17(-0.74%)
Feb 02, 2024	22.53	22.56	22.47	22.51	6,573,177	-0.22(-0.95%)

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.