US Treasury Bond Ishares ETF (NY: GOVT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	21.92	21.96	21.89	21.92	5,077,290	-0.06(-0.27%)
Apr 29, 2024	21.96	21.99	21.94	21.98	9,169,901	+0.06(+0.27%)
Apr 26, 2024	21.92	21.95	21.91	21.92	4,804,167	+0.03(+0.16%)
Apr 25, 2024	21.85	21.89	21.84	21.88	6,610,837	-0.05(-0.23%)
Apr 24, 2024	21.95	21.96	21.90	21.93	7,010,981	-0.06(-0.27%)
Apr 23, 2024	21.95	22.03	21.93	21.99	6,972,692	+0.02(+0.09%)
Apr 22, 2024	21.93	21.98	21.93	21.97	6,493,336	+0.00(+0.00%)
Apr 19, 2024	21.98	21.99	21.94	21.97	11,047,917	+0.03(+0.16%)
Apr 18, 2024	21.98	21.98	21.92	21.94	11,451,835	-0.05(-0.23%)
Apr 17, 2024	21.95	22.00	21.92	21.99	8,620,858	+0.09(+0.43%)
Apr 16, 2024	21.89	21.92	21.86	21.89	7,013,532	-0.06(-0.27%)
Apr 15, 2024	21.95	21.96	21.89	21.95	10,479,901	-0.11(-0.49%)
Apr 12, 2024	22.08	22.11	22.06	22.06	6,950,414	+0.06(+0.27%)
Apr 11, 2024	22.04	22.06	21.97	22.00	10,287,294	-0.01(-0.04%)
Apr 10, 2024	22.10	22.11	21.99	22.01	11,839,456	-0.24(-1.07%)
Apr 09, 2024	22.22	22.27	22.22	22.25	4,412,593	+0.07(+0.33%)
Apr 08, 2024	22.17	22.20	22.15	22.18	5,083,730	-0.03(-0.13%)
Apr 05, 2024	22.23	22.28	22.20	22.20	4,578,195	-0.11(-0.51%)
Apr 04, 2024	22.30	22.33	22.25	22.32	5,458,950	+0.07(+0.31%)
Apr 03, 2024	22.18	22.26	22.16	22.25	6,026,950	+0.01(+0.04%)
Apr 02, 2024	22.20	22.25	22.18	22.24	6,353,333	-0.03(-0.13%)
Apr 01, 2024	22.36	22.37	22.26	22.27	8,236,830	-0.20(-0.89%)
Mar 28, 2024	22.41	22.47	22.42	22.47	8,194,776	+0.03(+0.13%)
Mar 27, 2024	22.39	22.46	22.39	22.44	5,689,737	+0.06(+0.29%)
Mar 26, 2024	22.34	22.38	22.32	22.38	3,697,320	+0.02(+0.11%)
Mar 25, 2024	22.37	22.38	22.33	22.35	3,824,832	-0.05(-0.22%)
Mar 22, 2024	22.41	22.41	22.38	22.40	5,255,361	+0.09(+0.40%)
Mar 21, 2024	22.33	22.35	22.29	22.31	4,667,594	+0.00(+0.02%)
Mar 20, 2024	22.28	22.36	22.24	22.31	7,060,469	+0.04(+0.20%)
Mar 19, 2024	22.26	22.29	22.24	22.26	5,112,834	+0.04(+0.18%)
Mar 18, 2024	22.23	22.24	22.20	22.22	4,778,519	-0.02(-0.09%)
Mar 15, 2024	22.26	22.27	22.23	22.24	7,650,631	-0.03(-0.13%)
Mar 14, 2024	22.33	22.33	22.25	22.27	23,716,454	-0.12(-0.53%)
Mar 13, 2024	22.39	22.42	22.38	22.39	5,217,949	-0.03(-0.13%)
Mar 12, 2024	22.45	22.46	22.41	22.42	5,411,337	-0.08(-0.35%)
Mar 11, 2024	22.52	22.54	22.48	22.50	8,066,455	-0.02(-0.09%)
Mar 08, 2024	22.54	22.55	22.51	22.52	5,168,694	+0.00(+0.00%)
Mar 07, 2024	22.53	22.53	22.48	22.52	6,022,903	+0.03(+0.15%)
Mar 06, 2024	22.47	22.52	22.46	22.48	7,895,428	+0.04(+0.18%)
Mar 05, 2024	22.44	22.48	22.41	22.44	5,781,653	+0.11(+0.49%)
Mar 04, 2024	22.32	22.36	22.31	22.34	97,740,264	-0.04(-0.20%)
Mar 01, 2024	22.28	22.39	22.23	22.38	5,183,965	+0.08(+0.37%)
Feb 29, 2024	22.28	22.32	22.27	22.30	5,589,765	+0.05(+0.22%)
Feb 28, 2024	22.22	22.26	22.20	22.25	4,456,542	+0.06(+0.27%)
Feb 27, 2024	22.21	22.24	22.18	22.19	5,944,059	-0.04(-0.18%)
Feb 26, 2024	22.26	22.27	22.19	22.23	5,539,387	-0.03(-0.13%)
Feb 23, 2024	22.18	22.27	22.18	22.26	6,652,059	+0.08(+0.38%)
Feb 22, 2024	22.17	22.20	22.15	22.18	5,332,880	+0.00(+0.00%)
Feb 21, 2024	22.24	22.24	22.16	22.18	6,347,516	-0.05(-0.24%)
Feb 20, 2024	22.23	22.27	22.22	22.23	6,347,505	+0.03(+0.16%)
Feb 16, 2024	22.17	22.20	22.16	22.20	5,250,626	-0.07(-0.31%)
Feb 15, 2024	22.29	22.31	22.24	22.26	11,189,009	+0.05(+0.22%)
Feb 14, 2024	22.17	22.25	22.17	22.21	9,286,846	+0.06(+0.27%)
Feb 13, 2024	22.22	22.23	22.15	22.16	11,864,865	-0.19(-0.84%)
Feb 12, 2024	22.34	22.36	22.31	22.34	3,758,423	+0.02(+0.09%)
Feb 09, 2024	22.32	22.34	22.31	22.32	7,510,351	-0.02(-0.11%)
Feb 08, 2024	22.36	22.39	22.33	22.35	6,448,419	-0.05(-0.22%)
Feb 07, 2024	22.40	22.47	22.40	22.40	8,554,524	-0.03(-0.15%)
Feb 06, 2024	22.35	22.45	22.35	22.43	8,727,652	+0.09(+0.42%)
Feb 05, 2024	22.40	22.41	22.33	22.34	7,440,177	-0.17(-0.74%)
Feb 02, 2024	22.53	22.56	22.47	22.51	6,573,177	-0.22(-0.95%)

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.