US Treasury Bond Ishares ETF (NY: GOVT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	22.55	22.62	22.52	22.59	8,828,590	+0.13(+0.57%)
Jan 30, 2024	22.47	22.49	22.40	22.46	9,645,392	+0.02(+0.11%)
Jan 29, 2024	22.39	22.46	22.37	22.44	6,538,086	+0.09(+0.40%)
Jan 26, 2024	22.36	22.36	22.33	22.35	6,450,662	-0.02(-0.09%)
Jan 25, 2024	22.36	22.38	22.34	22.37	22,254,370	+0.07(+0.33%)
Jan 24, 2024	22.41	22.41	22.29	22.30	8,123,265	-0.05(-0.22%)
Jan 23, 2024	22.35	22.36	22.32	22.35	5,695,267	-0.04(-0.18%)
Jan 22, 2024	22.40	22.42	22.37	22.38	5,683,943	+0.05(+0.22%)
Jan 19, 2024	22.31	22.35	22.28	22.34	5,694,058	+0.00(+0.00%)
Jan 18, 2024	22.37	22.38	22.32	22.34	5,925,637	-0.05(-0.22%)
Jan 17, 2024	22.38	22.40	22.35	22.38	6,804,504	-0.05(-0.22%)
Jan 16, 2024	22.50	22.53	22.41	22.43	8,147,441	-0.15(-0.65%)
Jan 12, 2024	22.58	22.63	22.54	22.58	5,349,876	+0.04(+0.20%)
Jan 11, 2024	22.46	22.55	22.44	22.54	10,521,483	+0.09(+0.42%)
Jan 10, 2024	22.51	22.52	22.44	22.44	8,599,232	-0.03(-0.13%)
Jan 09, 2024	22.46	22.50	22.46	22.47	9,838,886	-0.01(-0.07%)
Jan 08, 2024	22.43	22.54	22.43	22.49	6,800,550	+0.06(+0.28%)
Jan 05, 2024	22.42	22.55	22.41	22.42	8,275,996	-0.06(-0.28%)
Jan 04, 2024	22.50	22.52	22.47	22.49	6,424,273	-0.11(-0.48%)
Jan 03, 2024	22.49	22.61	22.47	22.60	7,827,485	+0.03(+0.15%)
Jan 02, 2024	22.55	22.59	22.54	22.56	6,369,548	-0.07(-0.30%)
Dec 29, 2023	22.61	22.68	22.61	22.63	4,227,362	-0.04(-0.17%)
Dec 28, 2023	22.69	22.73	22.65	22.67	4,513,222	-0.05(-0.22%)
Dec 27, 2023	22.66	22.73	22.65	22.72	6,739,702	+0.13(+0.59%)
Dec 26, 2023	22.57	22.60	22.56	22.59	4,994,491	+0.01(+0.07%)
Dec 22, 2023	22.62	22.63	22.55	22.57	6,697,421	-0.02(-0.09%)
Dec 21, 2023	22.65	22.67	22.57	22.59	6,602,627	+0.00(+0.00%)
Dec 20, 2023	22.57	22.63	22.53	22.59	10,182,968	+0.06(+0.28%)
Dec 19, 2023	22.53	22.56	22.51	22.53	8,077,927	+0.03(+0.13%)
Dec 18, 2023	22.51	22.51	22.47	22.50	8,514,157	-0.05(-0.24%)
Dec 15, 2023	22.53	22.57	22.51	22.55	10,125,847	-0.01(-0.04%)
Dec 14, 2023	22.49	22.58	22.47	22.56	13,839,894	+0.17(+0.77%)
Dec 13, 2023	22.19	22.40	22.17	22.39	13,262,879	+0.26(+1.17%)
Dec 12, 2023	22.10	22.14	22.08	22.13	18,511,300	+0.02(+0.11%)
Dec 11, 2023	22.07	22.11	22.03	22.10	21,496,862	+0.00(+0.00%)
Dec 08, 2023	22.12	22.15	22.07	22.10	18,014,476	-0.11(-0.48%)
Dec 07, 2023	22.21	22.27	22.20	22.21	35,185,020	-0.01(-0.07%)
Dec 06, 2023	22.21	22.26	22.18	22.23	31,839,894	+0.07(+0.31%)
Dec 05, 2023	22.10	22.17	22.09	22.16	20,417,558	+0.13(+0.58%)
Dec 04, 2023	22.02	22.06	21.98	22.03	21,633,798	-0.06(-0.27%)
Dec 01, 2023	21.92	22.10	21.91	22.09	8,540,200	+0.17(+0.78%)
Nov 30, 2023	21.95	21.95	21.89	21.92	6,689,649	-0.08(-0.38%)
Nov 29, 2023	21.97	22.02	21.94	22.00	7,021,805	+0.10(+0.47%)
Nov 28, 2023	21.81	21.91	21.80	21.90	10,713,351	+0.07(+0.34%)
Nov 27, 2023	21.76	21.83	21.75	21.83	13,670,782	+0.11(+0.52%)
Nov 24, 2023	21.72	21.74	21.71	21.71	2,720,171	-0.08(-0.36%)
Nov 22, 2023	21.82	21.84	21.75	21.79	6,759,565	+0.00(+0.00%)
Nov 21, 2023	21.79	21.81	21.74	21.79	8,374,849	+0.02(+0.09%)
Nov 20, 2023	21.71	21.78	21.71	21.77	6,075,184	+0.03(+0.14%)
Nov 17, 2023	21.76	21.76	21.70	21.74	9,034,173	+0.02(+0.09%)
Nov 16, 2023	21.71	21.76	21.70	21.72	11,101,070	+0.10(+0.47%)
Nov 15, 2023	21.66	21.66	21.60	21.62	10,429,160	-0.11(-0.52%)
Nov 14, 2023	21.73	21.75	21.69	21.73	14,648,087	+0.21(+1.00%)
Nov 13, 2023	21.46	21.52	21.43	21.52	6,312,816	+0.00(+0.00%)
Nov 10, 2023	21.57	21.57	21.50	21.52	8,123,940	+0.02(+0.09%)
Nov 09, 2023	21.63	21.63	21.47	21.50	8,964,673	-0.16(-0.72%)
Nov 08, 2023	21.59	21.66	21.59	21.65	5,667,308	+0.07(+0.34%)
Nov 07, 2023	21.54	21.62	21.54	21.58	8,131,540	+0.09(+0.41%)
Nov 06, 2023	21.52	21.53	21.47	21.49	16,667,107	-0.08(-0.36%)
Nov 03, 2023	21.64	21.67	21.57	21.57	16,381,014	+0.11(+0.52%)
Nov 02, 2023	21.48	21.50	21.42	21.46	12,465,515	+0.11(+0.50%)

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.