Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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, 2019 23.52 23.52 23.48 23.52 3,596,364 -0.03(-0.12%)
Dec 30, 2019 23.50 23.55 23.48 23.54 2,794,382 -0.02(-0.08%)
Dec 27, 2019 23.55 23.56 23.54 23.56 3,550,254 +0.03(+0.12%)
Dec 26, 2019 23.51 23.53 23.49 23.53 2,531,254 +0.03(+0.12%)
Dec 24, 2019 23.45 23.51 23.44 23.51 1,824,215 +0.03(+0.12%)
Dec 23, 2019 23.51 23.51 23.46 23.48 4,121,306 -0.02(-0.08%)
Dec 20, 2019 23.47 23.50 23.45 23.50 11,206,621 +0.01(+0.04%)
Dec 19, 2019 23.47 23.52 23.45 23.49 3,067,274 +0.02(+0.08%)
Dec 18, 2019 23.51 23.52 23.45 23.47 3,580,904 -0.05(-0.23%)
Dec 17, 2019 23.54 23.56 23.50 23.52 11,877,576 -0.01(-0.04%)
Dec 16, 2019 23.56 23.56 23.51 23.53 3,937,652 -0.07(-0.29%)
Dec 13, 2019 23.55 23.61 23.50 23.60 2,930,301 +0.09(+0.40%)
Dec 12, 2019 23.61 23.62 23.46 23.51 7,402,889 -0.13(-0.54%)
Dec 11, 2019 23.60 23.65 23.59 23.63 2,675,690 +0.07(+0.29%)
Dec 10, 2019 23.61 23.61 23.55 23.57 3,263,376 -0.01(-0.06%)
Dec 09, 2019 23.61 23.61 23.57 23.58 2,321,061 +0.01(+0.04%)
Dec 06, 2019 23.54 23.60 23.53 23.57 2,929,528 -0.05(-0.19%)
Dec 05, 2019 23.60 23.63 23.59 23.61 3,204,990 -0.04(-0.15%)
Dec 04, 2019 23.69 23.70 23.62 23.65 2,355,659 -0.08(-0.34%)
Dec 03, 2019 23.67 23.76 23.66 23.73 3,854,931 +0.16(+0.69%)
Dec 02, 2019 23.55 23.58 23.53 23.57 7,329,375 -0.08(-0.33%)
Nov 29, 2019 23.65 23.66 23.61 23.65 1,856,054 -0.00(-0.02%)
Nov 27, 2019 23.67 23.67 23.64 23.65 2,521,729 -0.04(-0.15%)
Nov 26, 2019 23.70 23.70 23.68 23.69 2,405,784 +0.03(+0.11%)
Nov 25, 2019 23.65 23.66 23.64 23.66 4,495,273 +0.02(+0.10%)
Nov 22, 2019 23.65 23.65 23.61 23.64 4,709,404 +0.00(+0.02%)
Nov 21, 2019 23.62 23.66 23.61 23.63 3,926,897 -0.05(-0.23%)
Nov 20, 2019 23.65 23.69 23.63 23.69 5,420,067 +0.08(+0.34%)
Nov 19, 2019 23.58 23.61 23.56 23.61 6,916,586 +0.04(+0.17%)
Nov 18, 2019 23.57 23.59 23.56 23.57 3,417,115 +0.02(+0.10%)
Nov 15, 2019 23.53 23.56 23.52 23.54 12,383,914 +0.00(+0.00%)
Nov 14, 2019 23.55 23.58 23.53 23.54 8,682,573 +0.08(+0.35%)
Nov 13, 2019 23.47 23.49 23.44 23.46 4,818,872 +0.05(+0.21%)
Nov 12, 2019 23.40 23.43 23.36 23.41 2,366,730 +0.02(+0.10%)
Nov 11, 2019 23.38 23.45 23.36 23.39 2,378,908 +0.02(+0.08%)
Nov 08, 2019 23.38 23.43 23.37 23.37 2,962,782 -0.04(-0.15%)
Nov 07, 2019 23.45 23.45 23.33 23.41 4,133,024 -0.14(-0.59%)
Nov 06, 2019 23.54 23.57 23.51 23.55 3,661,843 +0.06(+0.25%)
Nov 05, 2019 23.52 23.52 23.47 23.49 3,521,886 -0.09(-0.40%)
Nov 04, 2019 23.60 23.61 23.58 23.58 11,947,268 -0.10(-0.42%)
Nov 01, 2019 23.69 23.73 23.64 23.68 3,304,361 -0.04(-0.15%)
Oct 31, 2019 23.66 23.73 23.65 23.72 2,573,789 +0.13(+0.55%)
Oct 30, 2019 23.51 23.60 23.51 23.59 3,340,460 +0.10(+0.42%)
Oct 29, 2019 23.51 23.51 23.48 23.49 4,342,107 +0.00(+0.00%)
Oct 28, 2019 23.51 23.51 23.47 23.49 6,532,816 -0.06(-0.27%)
Oct 25, 2019 23.62 23.62 23.53 23.55 3,387,765 -0.05(-0.21%)
Oct 24, 2019 23.62 23.65 23.59 23.60 3,421,752 +0.00(+0.02%)
Oct 23, 2019 23.64 23.65 23.60 23.60 2,652,253 +0.00(+0.00%)
Oct 22, 2019 23.61 23.61 23.55 23.60 3,933,323 +0.05(+0.19%)
Oct 21, 2019 23.58 23.60 23.54 23.55 3,475,512 -0.08(-0.32%)
Oct 18, 2019 23.61 23.66 23.61 23.63 3,434,976 +0.02(+0.10%)
Oct 17, 2019 23.60 23.66 23.59 23.61 3,316,870 -0.01(-0.06%)
Oct 16, 2019 23.61 23.64 23.60 23.62 4,253,003 +0.02(+0.08%)
Oct 15, 2019 23.66 23.68 23.59 23.60 2,803,584 -0.07(-0.29%)
Oct 14, 2019 23.68 23.70 23.65 23.67 4,794,245 +0.02(+0.08%)
Oct 11, 2019 23.68 23.68 23.61 23.65 4,465,303 -0.10(-0.44%)
Oct 10, 2019 23.83 23.83 23.73 23.75 3,178,860 -0.12(-0.51%)
Oct 09, 2019 23.90 23.90 23.85 23.88 4,631,603 -0.05(-0.23%)
Oct 08, 2019 23.96 23.96 23.88 23.93 5,691,720 +0.04(+0.15%)
Oct 07, 2019 23.92 23.93 23.88 23.89 7,187,639 -0.07(-0.30%)
Oct 04, 2019 23.93 23.98 23.91 23.97 5,148,641 +0.06(+0.26%)
Oct 03, 2019 23.84 23.96 23.83 23.90 7,789,017 +0.08(+0.34%)
Oct 02, 2019 23.78 23.85 23.78 23.82 6,910,458 +0.05(+0.19%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.