US Treasury Bond Ishares ETF (NY: GOVT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	22.80	22.86	22.76	22.82	7,049,720	+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	6,230,281	-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%)
Oct 01, 2024	23.57	23.57	23.43	23.45	6,828,779	+0.06(+0.24%)
Sep 30, 2024	23.43	23.44	23.36	23.39	5,427,366	-0.06(-0.26%)
Sep 27, 2024	23.42	23.46	23.40	23.45	3,529,420	+0.07(+0.32%)
Sep 26, 2024	23.39	23.41	23.34	23.37	8,259,177	-0.01(-0.04%)
Sep 25, 2024	23.42	23.43	23.38	23.38	5,002,620	-0.07(-0.32%)
Sep 24, 2024	23.39	23.47	23.37	23.46	3,943,630	+0.02(+0.08%)
Sep 23, 2024	23.42	23.47	23.37	23.44	4,925,657	-0.01(-0.04%)
Sep 20, 2024	23.43	23.48	23.41	23.45	5,199,371	-0.00(-0.02%)
Sep 19, 2024	23.43	23.46	23.41	23.45	5,397,287	-0.02(-0.06%)
Sep 18, 2024	23.50	23.63	23.46	23.47	8,399,525	-0.08(-0.36%)
Sep 17, 2024	23.59	23.60	23.54	23.55	5,052,917	-0.04(-0.17%)
Sep 16, 2024	23.56	23.60	23.53	23.59	6,773,210	+0.06(+0.25%)
Sep 13, 2024	23.54	23.55	23.50	23.53	6,389,925	+0.05(+0.21%)
Sep 12, 2024	23.50	23.52	23.45	23.48	10,666,435	-0.04(-0.17%)
Sep 11, 2024	23.50	23.59	23.49	23.52	7,572,013	-0.02(-0.08%)
Sep 10, 2024	23.46	23.55	23.45	23.54	10,156,940	+0.08(+0.36%)
Sep 09, 2024	23.42	23.47	23.39	23.46	14,134,870	+0.03(+0.13%)
Sep 06, 2024	23.41	23.52	23.36	23.43	7,024,040	+0.03(+0.15%)
Sep 05, 2024	23.40	23.41	23.33	23.39	4,670,105	+0.04(+0.17%)
Sep 04, 2024	23.26	23.36	23.25	23.35	6,283,309	+0.12(+0.54%)

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.