Skip to main content

US Treasury Bond Ishares ETF (NY: GOVT )

22.74 +0.07 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 23.78 23.78 23.69 23.72 137,886 -0.02(-0.10%)
Oct 30, 2013 23.78 23.90 23.67 23.74 49,339 -0.02(-0.07%)
Oct 29, 2013 23.72 23.78 23.72 23.75 25,400 -0.02(-0.08%)
Oct 28, 2013 23.77 23.78 23.74 23.77 37,542 -0.00(-0.00%)
Oct 25, 2013 23.77 23.78 23.74 23.77 59,117 +0.01(+0.06%)
Oct 24, 2013 23.78 23.78 23.73 23.76 25,738 +0.01(+0.02%)
Oct 23, 2013 23.73 23.80 23.73 23.75 19,125 -0.00(-0.01%)
Oct 22, 2013 23.72 23.79 23.68 23.76 38,219 +0.10(+0.42%)
Oct 21, 2013 23.66 23.69 23.65 23.66 22,213 -0.04(-0.15%)
Oct 18, 2013 23.71 23.71 23.69 23.69 8,226 +0.01(+0.03%)
Oct 17, 2013 23.69 23.70 23.58 23.69 21,246 +0.09(+0.37%)
Oct 16, 2013 23.46 23.63 23.46 23.60 21,477 +0.04(+0.16%)
Oct 15, 2013 23.59 23.60 23.53 23.56 55,539 +0.08(+0.33%)
Oct 14, 2013 23.48 23.63 23.48 23.48 24,483 -0.09(-0.37%)
Oct 11, 2013 23.64 23.64 23.57 23.57 30,386 +0.01(+0.05%)
Oct 10, 2013 23.56 23.59 23.52 23.56 35,525 -0.04(-0.17%)
Oct 09, 2013 23.58 23.61 23.57 23.60 13,111 +0.01(+0.04%)
Oct 08, 2013 23.61 23.64 23.58 23.59 65,729 -0.03(-0.12%)
Oct 07, 2013 23.54 23.70 23.54 23.62 134,829 +0.04(+0.16%)
Oct 04, 2013 23.63 23.64 23.51 23.58 194,695 -0.06(-0.24%)
Oct 03, 2013 23.68 23.71 23.63 23.64 9,364 -0.01(-0.04%)
Oct 02, 2013 23.60 23.70 23.60 23.65 14,052 +0.06(+0.25%)
Oct 01, 2013 23.60 23.69 23.59 23.59 33,543 -0.06(-0.24%)
Sep 27, 2013 23.60 23.66 23.60 23.65 29,114 +0.02(+0.08%)
Sep 26, 2013 23.65 23.65 23.61 23.63 26,305 +0.02(+0.08%)
Sep 25, 2013 23.63 23.67 23.61 23.61 20,924 +0.01(+0.04%)
Sep 24, 2013 23.61 23.65 23.58 23.60 103,416 +0.02(+0.08%)
Sep 23, 2013 23.58 23.58 23.54 23.58 21,530 +0.03(+0.12%)
Sep 20, 2013 23.51 23.57 23.49 23.55 69,860 +0.02(+0.08%)
Sep 19, 2013 23.57 23.57 23.51 23.53 218,022 -0.03(-0.12%)
Sep 18, 2013 23.44 23.57 23.39 23.56 47,574 +0.14(+0.61%)
Sep 17, 2013 23.40 23.44 23.40 23.42 25,571 +0.04(+0.17%)
Sep 16, 2013 23.37 23.48 23.38 23.38 106,887 +0.01(+0.05%)
Sep 13, 2013 23.36 23.38 23.35 23.37 37,385 +0.02(+0.07%)
Sep 12, 2013 23.40 23.40 23.34 23.35 19,415 -0.00(-0.01%)
Sep 11, 2013 23.34 23.36 23.30 23.35 20,945 +0.06(+0.26%)
Sep 10, 2013 23.31 23.32 23.28 23.29 17,223 -0.03(-0.12%)
Sep 09, 2013 23.35 23.37 23.32 23.32 33,897 +0.03(+0.12%)
Sep 06, 2013 22.95 23.37 22.95 23.29 104,950 +0.03(+0.12%)
Sep 05, 2013 24.49 24.49 23.23 23.26 34,712 -0.11(-0.45%)
Sep 04, 2013 23.32 23.42 23.32 23.37 31,904 -0.02(-0.08%)
Sep 03, 2013 23.41 23.41 23.33 23.39 16,280 -0.10(-0.41%)
Aug 30, 2013 23.50 23.51 23.46 23.48 59,597 +0.01(+0.04%)
Aug 29, 2013 23.42 23.50 23.42 23.47 52,293 +0.00(+0.00%)
Aug 28, 2013 23.46 23.48 23.45 23.47 64,648 -0.05(-0.20%)
Aug 27, 2013 23.48 23.53 23.47 23.52 45,217 +0.07(+0.29%)
Aug 26, 2013 23.46 23.46 23.43 23.46 57,734 +0.04(+0.16%)
Aug 23, 2013 23.35 23.43 23.34 23.42 29,851 +0.06(+0.25%)
Aug 22, 2013 23.36 23.38 23.33 23.36 44,510 -0.01(-0.04%)
Aug 21, 2013 23.42 23.45 23.34 23.37 63,927 -0.07(-0.29%)
Aug 20, 2013 23.43 23.44 23.40 23.44 49,147 +0.07(+0.29%)
Aug 19, 2013 23.40 23.41 23.35 23.37 16,293 -0.06(-0.27%)
Aug 16, 2013 23.51 23.51 23.39 23.43 23,321 -0.02(-0.10%)
Aug 15, 2013 23.46 23.50 23.43 23.46 51,440 -0.06(-0.25%)
Aug 14, 2013 23.41 23.54 23.41 23.51 19,901 -0.00(-0.00%)
Aug 13, 2013 23.54 23.54 23.50 23.52 13,871 -0.10(-0.44%)
Aug 12, 2013 23.68 23.68 23.62 23.62 32,538 -0.04(-0.16%)
Aug 09, 2013 23.63 23.66 23.62 23.66 24,199 +0.02(+0.08%)
Aug 08, 2013 23.68 23.68 23.63 23.64 36,193 +0.01(+0.04%)
Aug 07, 2013 23.60 23.63 23.58 23.63 94,427 +0.05(+0.20%)
Aug 06, 2013 23.57 23.61 23.54 23.58 95,405 +0.00(+0.02%)
Aug 05, 2013 23.60 23.60 23.57 23.58 26,026 -0.03(-0.14%)
Aug 02, 2013 23.79 23.79 23.56 23.61 18,493 +0.10(+0.41%)
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.