US Treasury Bond Ishares ETF (NY: GOVT )

22.82 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 20.44 20.45 20.45 20.45 29,472 +0.01(+0.03%)
Dec 30, 2013 20.43 20.45 20.42 20.44 26,378 +0.02(+0.10%)
Dec 27, 2013 20.44 20.44 20.42 20.42 30,114 -0.01(-0.04%)
Dec 26, 2013 20.43 20.45 20.41 20.43 44,454 -0.03(-0.13%)
Dec 24, 2013 20.48 20.48 20.46 20.46 32,806 -0.04(-0.20%)
Dec 23, 2013 20.51 20.52 20.49 20.50 28,151 -0.02(-0.10%)
Dec 20, 2013 20.50 20.53 20.50 20.52 28,611 +0.02(+0.09%)
Dec 19, 2013 20.51 20.51 20.47 20.50 55,129 -0.03(-0.12%)
Dec 18, 2013 20.52 20.63 20.33 20.52 41,712 -0.03(-0.12%)
Dec 17, 2013 20.53 20.56 20.52 20.55 41,723 +0.02(+0.08%)
Dec 16, 2013 20.57 20.57 20.51 20.53 52,729 +0.01(+0.04%)
Dec 13, 2013 20.55 20.55 20.51 20.52 100,162 +0.01(+0.06%)
Dec 12, 2013 20.52 20.54 20.51 20.51 15,084 -0.05(-0.22%)
Dec 11, 2013 20.58 20.58 20.54 20.56 34,472 -0.02(-0.08%)
Dec 10, 2013 20.57 20.60 20.57 20.57 88,234 +0.03(+0.13%)
Dec 09, 2013 20.56 20.57 20.53 20.55 48,315 +0.01(+0.06%)
Dec 06, 2013 20.54 20.56 20.51 20.53 45,423 +0.01(+0.04%)
Dec 05, 2013 20.55 20.56 20.52 20.53 68,099 -0.05(-0.23%)
Dec 04, 2013 20.56 20.57 20.53 20.57 40,961 -0.02(-0.08%)
Dec 03, 2013 20.59 20.62 20.59 20.59 65,673 +0.00(+0.00%)
Dec 02, 2013 20.60 20.61 20.58 20.59 41,818 -0.06(-0.29%)
Nov 29, 2013 20.64 20.65 20.62 20.65 11,406 +0.00(+0.00%)
Nov 27, 2013 20.67 20.67 20.62 20.65 48,825 -0.01(-0.07%)
Nov 26, 2013 20.62 20.67 20.62 20.66 193,410 +0.02(+0.11%)
Nov 25, 2013 20.61 20.65 20.61 20.64 40,368 +0.01(+0.04%)
Nov 22, 2013 20.62 20.63 20.60 20.63 41,127 +0.03(+0.16%)
Nov 21, 2013 20.58 20.60 20.55 20.60 25,816 +0.00(+0.00%)
Nov 20, 2013 20.63 20.67 20.59 20.60 23,936 -0.05(-0.24%)
Nov 19, 2013 20.67 20.68 20.62 20.65 22,866 -0.03(-0.16%)
Nov 18, 2013 20.67 20.68 20.66 20.68 13,356 +0.03(+0.13%)
Nov 15, 2013 20.65 20.66 20.63 20.66 61,893 +0.02(+0.07%)
Nov 14, 2013 20.63 20.67 20.59 20.64 16,610 +0.13(+0.64%)
Nov 12, 2013 20.57 20.58 20.51 20.51 12,344 -0.08(-0.39%)
Nov 11, 2013 20.67 20.67 20.48 20.59 39,756 +0.01(+0.04%)
Nov 08, 2013 20.64 20.64 20.57 20.58 41,352 -0.11(-0.53%)
Nov 07, 2013 20.65 20.70 20.65 20.69 26,681 +0.03(+0.16%)
Nov 06, 2013 20.67 20.67 20.62 20.66 26,002 +0.03(+0.12%)
Nov 05, 2013 20.65 20.67 20.61 20.63 52,281 -0.03(-0.12%)
Nov 04, 2013 20.70 20.71 20.66 20.66 40,856 -0.03(-0.12%)
Nov 01, 2013 20.67 20.69 20.64 20.68 152,566 -0.03(-0.12%)
Oct 31, 2013 20.77 20.77 20.68 20.71 157,910 -0.02(-0.10%)
Oct 30, 2013 20.77 20.87 20.67 20.73 56,504 -0.01(-0.07%)
Oct 29, 2013 20.72 20.77 20.72 20.74 29,089 -0.02(-0.08%)
Oct 28, 2013 20.76 20.77 20.73 20.76 42,994 -0.00(-0.00%)
Oct 25, 2013 20.76 20.77 20.73 20.76 67,702 +0.01(+0.06%)
Oct 24, 2013 20.77 20.77 20.72 20.75 29,476 +0.01(+0.03%)
Oct 23, 2013 20.72 20.78 20.72 20.74 21,902 -0.00(-0.01%)
Oct 22, 2013 20.71 20.78 20.67 20.74 43,769 +0.09(+0.42%)
Oct 21, 2013 20.66 20.68 20.65 20.66 25,439 -0.03(-0.16%)
Oct 18, 2013 20.70 20.70 20.68 20.69 9,420 +0.01(+0.03%)
Oct 17, 2013 20.68 20.69 20.59 20.68 24,331 +0.08(+0.37%)
Oct 16, 2013 20.48 20.64 20.48 20.61 24,596 +0.03(+0.16%)
Oct 15, 2013 20.60 20.61 20.55 20.57 63,604 +0.07(+0.33%)
Oct 14, 2013 20.51 20.63 20.50 20.51 28,038 -0.08(-0.37%)
Oct 11, 2013 20.64 20.64 20.58 20.58 34,799 +0.01(+0.05%)
Oct 10, 2013 20.57 20.60 20.54 20.57 40,684 -0.04(-0.17%)
Oct 09, 2013 20.59 20.62 20.58 20.61 15,015 +0.01(+0.04%)
Oct 08, 2013 20.62 20.64 20.59 20.60 75,274 -0.03(-0.12%)
Oct 07, 2013 20.56 20.69 20.56 20.62 154,409 +0.03(+0.16%)
Oct 04, 2013 20.63 20.64 20.52 20.59 222,968 -0.05(-0.24%)
Oct 03, 2013 20.67 20.70 20.63 20.64 10,724 -0.01(-0.04%)
Oct 02, 2013 20.61 20.69 20.61 20.65 16,093 +0.05(+0.25%)
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.