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 (%)
Oct 31, 2024 22.80 22.86 22.76 22.82 7,049,719 +0.00(+0.02%)
Oct 30, 2024 22.88 22.93 22.81 22.82 4,351,703 -0.02(-0.09%)
Oct 29, 2024 22.76 22.84 22.74 22.84 11,645,400 +0.01(+0.02%)
Oct 28, 2024 22.87 22.87 22.78 22.83 9,357,342 -0.03(-0.13%)
Oct 25, 2024 22.94 22.94 22.84 22.86 4,451,704 -0.04(-0.15%)
Oct 24, 2024 22.87 22.93 22.85 22.89 5,588,377 +0.04(+0.15%)
Oct 23, 2024 22.84 22.88 22.83 22.86 7,830,980 -0.04(-0.17%)
Oct 22, 2024 22.92 22.94 22.88 22.90 7,566,767 -0.01(-0.04%)
Oct 21, 2024 22.97 22.98 22.90 22.91 7,273,176 -0.12(-0.54%)
Oct 18, 2024 23.05 23.06 23.03 23.04 6,728,596 +0.02(+0.09%)
Oct 17, 2024 23.03 23.05 23.00 23.02 5,360,805 -0.11(-0.45%)
Oct 16, 2024 23.13 23.15 23.11 23.12 11,100,974 +0.03(+0.11%)
Oct 15, 2024 23.07 23.10 23.05 23.09 10,921,454 +0.09(+0.41%)
Oct 14, 2024 22.94 23.00 22.94 23.00 3,141,688 -0.02(-0.09%)
Oct 11, 2024 23.00 23.04 22.99 23.02 26,433,162 +0.01(+0.04%)
Oct 10, 2024 23.00 23.02 22.96 23.01 12,474,265 -0.01(-0.04%)
Oct 09, 2024 23.06 23.06 23.01 23.02 40,038,608 -0.07(-0.30%)
Oct 08, 2024 23.03 23.09 23.03 23.09 6,445,474 +0.03(+0.13%)
Oct 07, 2024 23.07 23.10 23.05 23.06 7,017,413 -0.07(-0.30%)
Oct 04, 2024 23.14 23.19 23.12 23.13 6,229,637 -0.17(-0.73%)
Oct 03, 2024 23.35 23.37 23.30 23.30 4,239,870 -0.09(-0.36%)
Oct 02, 2024 23.36 23.40 23.34 23.39 5,610,155 -0.06(-0.26%)
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.