Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Treasury Bond Ishares ETF (NY: GOVT )

22.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 24.29 24.36 24.29 24.35 153,443 +0.06(+0.24%)
Oct 26, 2012 24.23 24.29 24.29 24.29 66,103 +0.08(+0.32%)
Oct 25, 2012 24.18 24.23 24.18 24.22 62,415 -0.04(-0.16%)
Oct 24, 2012 24.25 24.27 24.25 24.25 70,465 -0.04(-0.16%)
Oct 23, 2012 24.28 24.29 24.26 24.29 60,652 +0.05(+0.20%)
Oct 19, 2012 24.21 24.26 24.21 24.25 61,022 +0.05(+0.20%)
Oct 18, 2012 24.25 24.25 24.18 24.20 50,993 -0.01(-0.04%)
Oct 17, 2012 24.25 24.25 24.20 24.21 11,439,502 -0.11(-0.44%)
Oct 16, 2012 24.32 24.33 24.30 24.31 86,944 -0.08(-0.32%)
Oct 15, 2012 24.39 24.39 24.36 24.39 91,877 +0.00(+0.00%)
Oct 12, 2012 24.37 24.42 24.36 24.39 73,694 +0.01(+0.04%)
Oct 11, 2012 24.28 24.38 24.28 24.38 105,395 +0.04(+0.16%)
Oct 10, 2012 24.27 24.36 24.27 24.34 89,655 +0.01(+0.05%)
Oct 09, 2012 24.31 24.33 24.30 24.33 156,974 -0.02(-0.09%)
Oct 08, 2012 24.42 24.42 24.31 24.35 127,635 +0.08(+0.32%)
Oct 05, 2012 24.28 24.31 24.27 24.27 144,561 -0.08(-0.32%)
Oct 04, 2012 24.41 24.41 24.35 24.35 116,625 -0.06(-0.24%)
Oct 03, 2012 24.39 24.43 24.38 24.41 105,628 -0.02(-0.08%)
Oct 02, 2012 24.40 24.43 24.39 24.43 65,112 +0.00(+0.00%)
Oct 01, 2012 24.40 24.43 24.39 24.43 91,220 +0.03(+0.12%)
Sep 28, 2012 24.42 24.45 24.39 24.40 130,739 -0.02(-0.08%)
Sep 27, 2012 24.40 24.42 24.38 24.42 84,846 +0.00(+0.00%)
Sep 26, 2012 24.40 24.45 24.39 24.42 80,363 +0.04(+0.16%)
Sep 25, 2012 24.30 24.38 24.30 24.38 98,773 +0.04(+0.16%)
Sep 24, 2012 24.34 24.35 24.31 24.34 70,433 +0.06(+0.24%)
Sep 21, 2012 24.27 24.30 24.26 24.28 99,391 +0.02(+0.08%)
Sep 20, 2012 24.33 24.33 24.25 24.26 109,907 -0.01(-0.04%)
Sep 19, 2012 24.29 24.29 24.25 24.27 81,461 +0.05(+0.20%)
Sep 18, 2012 24.27 24.27 24.23 24.23 123,813 +0.01(+0.04%)
Sep 17, 2012 24.20 24.23 24.20 24.22 173,403 +0.03(+0.12%)
Sep 14, 2012 24.22 24.22 24.16 24.19 93,818 -0.13(-0.52%)
Sep 13, 2012 24.36 24.36 24.24 24.31 91,990 +0.01(+0.04%)
Sep 12, 2012 24.28 24.30 24.27 24.30 106,250 -0.06(-0.24%)
Sep 11, 2012 24.37 24.38 24.34 24.36 81,976 -0.03(-0.12%)
Sep 10, 2012 24.38 24.39 24.34 24.39 59,360 +0.01(+0.04%)
Sep 07, 2012 24.46 24.46 24.37 24.38 90,401 +0.02(+0.08%)
Sep 06, 2012 24.37 24.39 24.36 24.36 76,674 -0.12(-0.47%)
Sep 05, 2012 24.49 24.50 24.45 24.48 57,589 -0.02(-0.08%)
Sep 04, 2012 24.52 24.52 24.46 24.50 96,397 -0.02(-0.08%)
Aug 31, 2012 24.46 24.54 24.46 24.52 59,841 +0.10(+0.39%)
Aug 30, 2012 24.45 24.46 24.42 24.42 89,129 +0.01(+0.04%)
Aug 29, 2012 24.37 24.41 24.37 24.41 78,224 +0.02(+0.08%)
Aug 27, 2012 24.37 24.42 24.37 24.39 59,975 +0.04(+0.15%)
Aug 24, 2012 24.41 24.41 24.35 24.35 88,924 -0.01(-0.04%)
Aug 23, 2012 24.39 24.40 24.36 24.36 92,706 +0.00(+0.00%)
Aug 22, 2012 24.28 24.36 24.27 24.36 53,548 +0.13(+0.56%)
Aug 21, 2012 24.21 24.23 24.17 24.23 68,867 -0.01(-0.04%)
Aug 20, 2012 24.22 24.24 24.20 24.24 100,259 +0.01(+0.04%)
Aug 17, 2012 24.19 24.25 24.19 24.23 61,502 +0.03(+0.14%)
Aug 16, 2012 24.22 24.25 24.16 24.19 111,457 -0.04(-0.18%)
Aug 15, 2012 24.25 24.27 24.21 24.24 2,136,638 -0.08(-0.31%)
Aug 14, 2012 24.34 24.34 24.29 24.31 90,106 -0.10(-0.40%)
Aug 13, 2012 24.40 24.43 24.39 24.41 82,054 +0.00(+0.00%)
Aug 10, 2012 24.42 24.42 24.37 24.41 42,305 +0.04(+0.16%)
Aug 09, 2012 24.33 24.37 24.30 24.37 89,552 -0.01(-0.04%)
Aug 08, 2012 24.41 24.41 24.34 24.38 86,076 -0.02(-0.08%)
Aug 07, 2012 24.38 24.41 24.36 24.40 65,155 -0.09(-0.35%)
Aug 06, 2012 24.50 24.51 24.45 24.49 86,490 +0.01(+0.04%)
Aug 03, 2012 24.46 24.50 24.41 24.48 94,778 -0.07(-0.27%)
Aug 02, 2012 24.59 24.59 24.54 24.54 11,702 +0.02(+0.08%)
Aug 01, 2012 24.52 24.57 24.47 24.52 81,897 -0.04(-0.16%)
Jul 31, 2012 24.49 24.59 24.49 24.56 80,889 -0.01(-0.04%)
Jul 30, 2012 24.53 24.57 24.52 24.57 80,161 +0.06(+0.24%)
Jul 27, 2012 24.54 24.54 24.44 24.52 80,246 -0.10(-0.39%)
Jul 26, 2012 24.62 24.65 24.61 24.61 45,555 -0.03(-0.12%)
Jul 25, 2012 24.67 24.67 24.62 24.64 74,096 +0.01(+0.04%)
Jul 24, 2012 24.61 24.67 24.61 24.63 112,890 +0.03(+0.12%)
Jul 23, 2012 24.64 24.64 24.59 24.60 56,758 +0.00(+0.00%)
Jul 20, 2012 24.57 24.60 24.57 24.60 51,493 +0.10(+0.39%)
Jul 19, 2012 24.52 24.55 24.51 24.51 51,783 -0.02(-0.08%)
Jul 18, 2012 24.53 24.57 24.52 24.52 103,993 -0.01(-0.04%)
Jul 17, 2012 24.52 24.56 24.51 24.53 302,828 -0.04(-0.16%)
Jul 16, 2012 24.59 24.60 24.54 24.57 60,694 +0.04(+0.16%)
Jul 13, 2012 24.51 24.53 24.50 24.53 63,880 +0.02(+0.08%)
Jul 12, 2012 24.52 24.54 24.51 24.52 46,604 +0.01(+0.04%)
Jul 11, 2012 24.52 24.52 24.49 24.51 77,388 +0.01(+0.04%)
Jul 10, 2012 24.48 24.52 24.48 24.50 246,799 +0.03(+0.12%)
Jul 09, 2012 24.46 24.50 24.46 24.47 48,442 +0.01(+0.04%)
Jul 06, 2012 24.43 24.48 24.43 24.46 86,385 +0.05(+0.20%)
Jul 05, 2012 24.40 24.42 24.38 24.41 69,720 +0.04(+0.16%)
Jul 03, 2012 24.41 24.41 24.35 24.37 51,142 -0.05(-0.20%)
Jul 02, 2012 24.38 24.45 24.38 24.42 73,303 +0.08(+0.32%)
Jun 29, 2012 24.33 24.37 24.32 24.34 86,194 -0.08(-0.32%)
Jun 28, 2012 24.44 24.45 24.39 24.42 61,318 +0.05(+0.20%)
Jun 27, 2012 24.36 24.41 24.36 24.37 87,609 -0.02(-0.08%)
Jun 26, 2012 24.37 24.40 24.35 24.39 64,451 -0.02(-0.08%)
Jun 25, 2012 24.39 24.44 24.36 24.41 115,639 +0.12(+0.48%)
Jun 22, 2012 24.35 24.35 24.29 24.29 79,720 -0.11(-0.43%)
Jun 21, 2012 24.40 24.42 24.37 24.40 60,389 +0.08(+0.32%)
Jun 20, 2012 24.29 24.39 24.29 24.32 103,654 -0.06(-0.24%)
Jun 19, 2012 24.40 24.40 24.33 24.38 132,973 -0.02(-0.08%)
Jun 18, 2012 24.39 24.44 24.37 24.40 75,090 -0.03(-0.12%)
Jun 15, 2012 24.40 24.43 24.37 24.43 79,016 +0.10(+0.40%)
Jun 14, 2012 24.34 24.38 24.33 24.33 56,365 -0.07(-0.28%)
Jun 13, 2012 24.31 24.41 24.31 24.40 47,335 +0.12(+0.48%)
Jun 12, 2012 24.37 24.37 24.28 24.28 79,803 -0.08(-0.32%)
Jun 11, 2012 24.37 24.41 24.36 24.36 51,935 +0.03(+0.12%)
Jun 08, 2012 24.41 24.41 24.31 24.33 81,133 +0.00(+0.00%)
Jun 07, 2012 24.35 24.38 24.32 24.33 90,931 +0.00(+0.00%)
Jun 06, 2012 24.36 24.39 24.32 24.33 52,971 -0.09(-0.38%)
Jun 05, 2012 24.45 24.49 24.42 24.42 83,850 -0.05(-0.21%)
Jun 04, 2012 24.54 24.55 24.48 24.48 102,716 -0.12(-0.47%)
Jun 01, 2012 24.56 24.59 24.52 24.59 71,343 +0.11(+0.43%)
May 31, 2012 24.51 24.51 24.42 24.49 104,404 +0.12(+0.47%)
May 30, 2012 24.39 24.43 24.37 24.37 63,800 +0.10(+0.40%)
May 29, 2012 24.29 24.31 24.25 24.27 193,678 +0.00(+0.01%)
May 25, 2012 24.20 24.55 24.20 24.27 79,888 +0.01(+0.03%)
May 24, 2012 24.28 24.28 24.22 24.26 57,327 +0.01(+0.04%)
May 23, 2012 24.28 24.33 24.25 24.25 59,089 +0.04(+0.16%)
May 22, 2012 24.25 24.26 24.19 24.22 107,473 -0.06(-0.24%)
May 21, 2012 24.30 24.32 24.26 24.27 66,855 -0.05(-0.21%)
May 18, 2012 24.28 24.35 24.27 24.33 1,281,494 +0.00(+0.02%)
May 17, 2012 24.26 24.32 24.26 24.32 72,701 +0.07(+0.28%)
May 16, 2012 24.19 24.25 24.19 24.25 80,610 +0.05(+0.20%)
May 15, 2012 24.24 24.25 24.19 24.21 98,142 -0.03(-0.12%)
May 14, 2012 24.25 24.25 24.18 24.24 38,920 +0.07(+0.28%)
May 11, 2012 24.15 24.17 24.12 24.17 68,033 +0.08(+0.32%)
May 10, 2012 24.15 24.15 24.07 24.09 79,009 -0.05(-0.20%)
May 09, 2012 24.15 24.15 24.09 24.14 74,078 +0.06(+0.24%)
May 08, 2012 24.13 24.15 24.08 24.08 106,790 -0.02(-0.08%)
May 07, 2012 24.07 24.10 24.07 24.10 71,868 +0.01(+0.04%)
May 04, 2012 24.08 24.09 24.05 24.09 43,004 +0.06(+0.24%)
May 03, 2012 24.01 24.05 24.00 24.03 75,029 +0.03(+0.12%)
May 02, 2012 24.04 24.04 23.99 24.00 97,418 +0.03(+0.12%)
May 01, 2012 24.00 24.01 23.96 23.98 96,552 -0.05(-0.21%)
Apr 30, 2012 24.03 24.07 24.02 24.03 66,121 -0.03(-0.11%)
Apr 27, 2012 24.03 24.05 24.00 24.05 62,486 +0.01(+0.04%)
Apr 26, 2012 24.04 24.04 23.99 24.04 87,301 +0.06(+0.24%)
Apr 25, 2012 23.96 24.04 23.96 23.99 83,696 +0.00(+0.00%)
Apr 24, 2012 24.01 24.03 23.99 23.99 67,207 -0.07(-0.28%)
Apr 23, 2012 24.07 24.07 24.03 24.05 94,686 +0.07(+0.28%)
Apr 20, 2012 23.99 24.01 23.98 23.99 82,826 +0.00(+0.00%)
Apr 19, 2012 24.03 24.03 23.99 23.99 77,697 +0.01(+0.04%)
Apr 18, 2012 23.99 24.01 23.97 23.98 380,073 -0.02(-0.08%)
Apr 17, 2012 23.95 23.99 23.95 23.99 90,572 +0.03(+0.12%)
Apr 16, 2012 24.02 24.03 23.97 23.97 88,782 -0.03(-0.12%)
Apr 13, 2012 23.95 23.99 23.95 23.99 70,295 +0.08(+0.32%)
Apr 12, 2012 23.92 23.94 23.90 23.92 148,137 -0.03(-0.12%)
Apr 11, 2012 23.94 23.95 23.90 23.95 87,652 -0.02(-0.08%)
Apr 10, 2012 23.99 24.00 23.95 23.97 95,784 +0.04(+0.16%)
Apr 09, 2012 23.93 23.94 23.88 23.93 112,745 +0.14(+0.61%)
Apr 05, 2012 23.73 23.78 23.53 23.78 103,394 +0.08(+0.33%)
Apr 04, 2012 23.72 23.72 23.69 23.71 87,662 +0.06(+0.24%)
Apr 03, 2012 23.75 23.78 23.61 23.65 78,777 -0.12(-0.49%)
Apr 02, 2012 23.75 23.76 23.72 23.76 87,032 +0.03(+0.12%)
Mar 30, 2012 23.80 23.81 23.69 23.73 41,838 -0.07(-0.28%)
Mar 29, 2012 23.77 23.80 23.75 23.80 100,154 +0.06(+0.24%)
Mar 28, 2012 23.70 23.77 23.65 23.74 116,888 +0.04(+0.16%)
Mar 27, 2012 23.75 23.76 23.54 23.71 157,101 -0.01(-0.04%)
Mar 26, 2012 23.68 23.72 23.67 23.72 99,073 +0.00(+0.00%)
Mar 23, 2012 23.72 23.72 23.61 23.72 94,621 +0.04(+0.16%)
Mar 22, 2012 23.68 23.68 23.63 23.68 102,371 +0.03(+0.12%)
Mar 21, 2012 23.63 23.66 23.61 23.65 90,162 +0.04(+0.16%)
Mar 20, 2012 23.68 23.68 23.51 23.61 129,469 +0.06(+0.25%)
Mar 19, 2012 23.67 23.67 23.50 23.55 111,219 -0.13(-0.57%)
Mar 16, 2012 23.61 23.69 23.60 23.69 98,194 +0.03(+0.12%)
Mar 15, 2012 23.73 23.73 23.66 23.66 12,009,480 -0.10(-0.41%)
Mar 14, 2012 23.75 23.75 23.75 23.75 103 -0.23(-0.96%)
Mar 09, 2012 24.01 23.99 23.99 23.99 311 -0.03(-0.12%)
Mar 08, 2012 23.94 24.01 23.94 24.01 2,707 +0.02(+0.08%)
Mar 07, 2012 24.00 24.00 24.00 24.00 418 +0.08(+0.32%)
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.