Indicators

US Treasury Bond Ishares ETF (NY: GOVT )

22.16 +0.04 (+0.16%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	23.80	23.81	23.69	23.73	41,838	-0.07(-0.28%)
Mar 29, 2012	23.77	23.80	23.75	23.80	100,154	+0.06(+0.24%)
Mar 28, 2012	23.70	23.77	23.65	23.74	116,888	+0.04(+0.16%)
Mar 27, 2012	23.75	23.76	23.54	23.71	157,101	-0.01(-0.04%)
Mar 26, 2012	23.68	23.72	23.67	23.72	99,073	+0.00(+0.00%)
Mar 23, 2012	23.72	23.72	23.61	23.72	94,621	+0.04(+0.16%)
Mar 22, 2012	23.68	23.68	23.63	23.68	102,371	+0.03(+0.12%)
Mar 21, 2012	23.63	23.66	23.61	23.65	90,162	+0.04(+0.16%)
Mar 20, 2012	23.68	23.68	23.51	23.61	129,469	+0.06(+0.25%)
Mar 19, 2012	23.67	23.67	23.50	23.55	111,219	-0.13(-0.57%)
Mar 16, 2012	23.61	23.69	23.60	23.69	98,194	+0.03(+0.12%)
Mar 15, 2012	23.73	23.73	23.66	23.66	12,009,480	-0.10(-0.41%)
Mar 14, 2012	23.75	23.75	23.75	23.75	103	-0.23(-0.96%)
Mar 09, 2012	24.01	23.99	23.99	23.99	311	-0.03(-0.12%)
Mar 08, 2012	23.94	24.01	23.94	24.01	2,707	+0.02(+0.08%)
Mar 07, 2012	24.00	24.00	24.00	24.00	418	+0.08(+0.32%)

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.