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, 2014 21.17 21.16 21.16 21.16 73,444 -0.02(-0.08%)
Dec 30, 2014 21.17 21.22 21.15 21.18 165,414 +0.03(+0.16%)
Dec 29, 2014 21.13 21.17 21.12 21.15 97,799 +0.01(+0.04%)
Dec 26, 2014 21.10 21.15 21.05 21.14 331,596 +0.05(+0.24%)
Dec 24, 2014 21.12 21.09 21.09 21.09 92,697 +0.01(+0.04%)
Dec 23, 2014 21.20 21.20 21.07 21.08 124,233 -0.15(-0.71%)
Dec 22, 2014 21.22 21.29 21.11 21.23 76,401 +0.05(+0.24%)
Dec 19, 2014 21.22 21.22 21.15 21.18 68,736 +0.03(+0.16%)
Dec 18, 2014 21.20 21.20 21.13 21.15 380,221 -0.10(-0.48%)
Dec 17, 2014 21.31 21.31 21.22 21.25 79,147 -0.06(-0.28%)
Dec 16, 2014 21.36 21.36 21.26 21.31 249,848 +0.08(+0.36%)
Dec 15, 2014 21.29 21.29 21.22 21.23 71,481 -0.05(-0.24%)
Dec 12, 2014 21.22 21.30 21.21 21.28 46,589 +0.08(+0.40%)
Dec 11, 2014 21.20 21.20 21.15 21.20 215,021 +0.00(+0.00%)
Dec 10, 2014 21.12 21.20 21.12 21.20 111,471 +0.06(+0.28%)
Dec 09, 2014 21.17 21.18 21.10 21.14 143,099 +0.05(+0.26%)
Dec 08, 2014 21.10 21.10 21.04 21.08 83,882 +0.02(+0.10%)
Dec 05, 2014 21.10 21.10 21.02 21.06 67,955 -0.05(-0.24%)
Dec 04, 2014 21.08 21.14 21.03 21.11 504,059 +0.01(+0.04%)
Dec 03, 2014 21.11 21.17 21.07 21.10 214,401 +0.02(+0.08%)
Dec 02, 2014 21.16 21.16 21.08 21.09 106,955 -0.06(-0.28%)
Dec 01, 2014 21.21 21.28 21.14 21.15 78,014 -0.09(-0.44%)
Nov 28, 2014 21.30 21.30 21.16 21.24 33,177 +0.08(+0.36%)
Nov 26, 2014 21.19 21.16 21.16 21.16 68,334 +0.01(+0.04%)
Nov 25, 2014 21.13 21.17 21.05 21.15 142,477 +0.07(+0.32%)
Nov 24, 2014 21.11 21.11 21.05 21.09 146,764 +0.01(+0.04%)
Nov 21, 2014 21.06 21.10 21.06 21.08 108,500 +0.03(+0.16%)
Nov 20, 2014 21.12 21.12 21.02 21.04 84,897 +0.01(+0.04%)
Nov 19, 2014 21.07 21.07 21.02 21.04 95,003 -0.03(-0.12%)
Nov 18, 2014 21.06 21.07 21.02 21.06 277,376 +0.03(+0.16%)
Nov 17, 2014 21.11 21.11 21.03 21.03 95,405 -0.03(-0.12%)
Nov 14, 2014 21.05 21.07 20.99 21.05 55,104 +0.02(+0.08%)
Nov 13, 2014 21.10 21.10 20.99 21.04 73,527 +0.03(+0.16%)
Nov 12, 2014 21.02 21.06 21.00 21.00 240,145 -0.01(-0.04%)
Nov 11, 2014 20.98 21.10 20.96 21.01 57,062 +0.01(+0.04%)
Nov 10, 2014 21.10 21.10 21.00 21.00 142,501 -0.05(-0.24%)
Nov 07, 2014 21.01 21.06 21.01 21.05 190,407 +0.06(+0.28%)
Nov 06, 2014 20.99 21.04 20.99 20.99 107,544 -0.03(-0.12%)
Nov 05, 2014 21.05 21.05 21.00 21.02 108,839 -0.01(-0.04%)
Nov 04, 2014 21.09 21.09 21.01 21.03 94,480 +0.00(+0.00%)
Nov 03, 2014 21.07 21.07 20.99 21.03 52,465 -0.05(-0.24%)
Oct 31, 2014 21.12 21.12 21.04 21.08 60,237 +0.00(+0.00%)
Oct 30, 2014 21.16 21.16 21.06 21.08 60,306 +0.03(+0.12%)
Oct 29, 2014 21.07 21.15 21.04 21.05 40,798 -0.06(-0.28%)
Oct 28, 2014 21.17 21.17 21.10 21.11 170,814 -0.03(-0.16%)
Oct 27, 2014 21.18 21.12 21.13 21.15 33,292 +0.02(+0.10%)
Oct 24, 2014 21.14 21.16 21.10 21.12 46,650 +0.00(+0.02%)
Oct 23, 2014 21.10 21.13 21.06 21.12 162,678 -0.03(-0.16%)
Oct 22, 2014 21.18 21.18 21.14 21.15 100,019 -0.03(-0.12%)
Oct 21, 2014 21.17 21.20 21.15 21.18 216,348 -0.03(-0.12%)
Oct 20, 2014 21.24 21.24 21.18 21.20 68,494 +0.02(+0.08%)
Oct 17, 2014 21.20 21.20 21.15 21.19 93,121 -0.03(-0.16%)
Oct 16, 2014 21.32 21.37 21.20 21.22 165,229 -0.04(-0.20%)
Oct 15, 2014 21.35 21.47 21.23 21.26 90,317 +0.08(+0.40%)
Oct 14, 2014 21.18 21.18 21.13 21.18 98,992 +0.03(+0.12%)
Oct 13, 2014 21.24 21.24 21.05 21.15 86,768 +0.07(+0.32%)
Oct 10, 2014 21.07 21.09 21.05 21.09 137,837 +0.04(+0.20%)
Oct 09, 2014 21.04 21.08 21.03 21.04 114,719 -0.02(-0.08%)
Oct 08, 2014 21.04 21.06 20.98 21.06 94,372 +0.06(+0.28%)
Oct 07, 2014 21.02 21.02 20.97 21.00 207,634 +0.05(+0.24%)
Oct 06, 2014 20.97 20.97 20.92 20.95 90,258 -0.03(-0.16%)
Oct 03, 2014 20.90 20.99 20.88 20.99 101,107 +0.05(+0.24%)
Oct 02, 2014 20.99 20.99 20.92 20.94 281,017 -0.02(-0.08%)
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.