Skip to main content

US Treasury Bond Ishares ETF (NY: GOVT )

23.53 -0.08 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 21.45 21.51 21.45 21.51 593,884 +0.03(+0.12%)
Oct 29, 2015 21.51 21.53 21.46 21.48 221,501 -0.08(-0.35%)
Oct 28, 2015 21.62 21.72 21.54 21.56 183,856 -0.07(-0.31%)
Oct 27, 2015 21.62 21.65 21.61 21.62 214,583 +0.03(+0.16%)
Oct 26, 2015 21.59 21.60 21.57 21.59 559,688 +0.03(+0.12%)
Oct 23, 2015 21.59 21.59 21.54 21.56 379,473 -0.06(-0.26%)
Oct 22, 2015 21.62 21.66 21.59 21.62 251,409 +0.01(+0.03%)
Oct 21, 2015 21.57 21.62 21.57 21.62 120,286 +0.05(+0.24%)
Oct 20, 2015 21.56 21.57 21.54 21.56 155,437 -0.05(-0.24%)
Oct 19, 2015 21.63 21.63 21.58 21.62 1,075,430 -0.01(-0.04%)
Oct 16, 2015 21.63 21.68 21.61 21.62 146,297 -0.01(-0.04%)
Oct 15, 2015 21.64 21.66 21.62 21.63 150,468 -0.05(-0.23%)
Oct 14, 2015 21.62 21.69 21.62 21.68 196,669 +0.08(+0.37%)
Oct 13, 2015 21.60 21.65 21.56 21.60 1,003,941 +0.02(+0.10%)
Oct 12, 2015 21.57 21.75 21.52 21.58 764,165 +0.06(+0.28%)
Oct 09, 2015 21.51 21.55 21.49 21.52 211,609 -0.03(-0.12%)
Oct 08, 2015 21.64 21.64 21.51 21.55 209,231 -0.03(-0.16%)
Oct 07, 2015 21.55 21.60 21.55 21.58 843,129 -0.03(-0.12%)
Oct 06, 2015 21.58 21.62 21.55 21.61 624,267 +0.02(+0.08%)
Oct 05, 2015 21.68 21.68 21.56 21.59 238,626 -0.07(-0.31%)
Oct 02, 2015 21.76 21.76 21.63 21.66 236,293 +0.06(+0.28%)
Oct 01, 2015 21.59 21.62 21.56 21.60 309,753 +0.03(+0.13%)
Sep 30, 2015 21.54 21.59 21.54 21.57 206,851 -0.01(-0.06%)
Sep 29, 2015 21.56 21.63 21.53 21.58 785,455 +0.06(+0.28%)
Sep 28, 2015 21.48 21.61 21.46 21.52 146,249 +0.08(+0.36%)
Sep 25, 2015 21.46 21.52 21.42 21.45 1,227,931 -0.04(-0.20%)
Sep 24, 2015 21.52 21.57 21.48 21.49 201,177 +0.02(+0.08%)
Sep 23, 2015 21.44 21.51 21.41 21.47 131,325 +0.02(+0.08%)
Sep 22, 2015 21.45 21.50 21.43 21.46 228,663 +0.06(+0.28%)
Sep 21, 2015 21.44 21.44 21.37 21.40 118,010 -0.08(-0.39%)
Sep 18, 2015 21.46 21.50 21.38 21.48 133,223 +0.08(+0.40%)
Sep 17, 2015 21.29 21.45 21.28 21.40 130,559 +0.10(+0.48%)
Sep 16, 2015 21.29 21.32 21.28 21.29 176,999 +0.00(+0.00%)
Sep 15, 2015 21.41 21.41 21.29 21.29 170,216 -0.14(-0.63%)
Sep 14, 2015 21.42 21.45 21.40 21.43 209,491 +0.03(+0.12%)
Sep 11, 2015 21.40 21.44 21.40 21.41 928,912 +0.03(+0.12%)
Sep 10, 2015 21.41 21.41 21.36 21.38 257,117 -0.03(-0.12%)
Sep 09, 2015 21.38 21.42 21.31 21.41 638,888 +0.03(+0.16%)
Sep 08, 2015 21.41 21.45 21.37 21.37 979,147 -0.08(-0.36%)
Sep 04, 2015 21.45 21.45 21.45 21.45 159,177 +0.03(+0.12%)
Sep 03, 2015 21.41 21.43 21.38 21.42 162,057 +0.03(+0.16%)
Sep 02, 2015 21.41 21.42 21.36 21.39 285,538 -0.03(-0.12%)
Sep 01, 2015 21.46 21.46 21.37 21.41 380,268 +0.04(+0.19%)
Aug 31, 2015 21.40 21.47 21.36 21.37 780,409 -0.01(-0.04%)
Aug 28, 2015 21.43 21.47 21.37 21.38 480,858 -0.03(-0.16%)
Aug 27, 2015 21.41 21.47 21.31 21.42 219,454 +0.03(+0.12%)
Aug 26, 2015 21.44 21.49 21.38 21.39 207,628 -0.12(-0.55%)
Aug 25, 2015 21.49 21.54 21.44 21.51 289,918 -0.05(-0.24%)
Aug 24, 2015 21.67 21.70 21.42 21.56 1,011,890 -0.01(-0.04%)
Aug 21, 2015 21.53 21.58 21.51 21.57 299,546 +0.06(+0.28%)
Aug 20, 2015 21.48 21.53 21.48 21.51 183,687 +0.03(+0.12%)
Aug 19, 2015 21.36 21.50 21.36 21.48 224,870 +0.08(+0.36%)
Aug 18, 2015 21.42 21.44 21.39 21.41 249,880 -0.03(-0.16%)
Aug 17, 2015 21.43 21.47 21.42 21.44 246,386 +0.03(+0.16%)
Aug 14, 2015 21.40 21.43 21.37 21.41 149,896 -0.02(-0.08%)
Aug 13, 2015 21.42 21.46 21.35 21.42 219,144 -0.03(-0.16%)
Aug 12, 2015 21.47 21.53 21.45 21.46 136,438 -0.01(-0.04%)
Aug 11, 2015 21.47 21.49 21.44 21.47 141,205 +0.10(+0.48%)
Aug 10, 2015 21.36 21.40 21.34 21.36 148,084 -0.06(-0.28%)
Aug 07, 2015 21.36 21.43 21.36 21.42 136,435 +0.05(+0.24%)
Aug 06, 2015 21.35 21.38 21.34 21.37 174,586 +0.06(+0.28%)
Aug 05, 2015 21.34 21.34 21.28 21.31 140,707 +2.96(+16.12%)
Aug 04, 2015 18.34 18.40 18.24 18.35 1,056,200 -3.09(-14.39%)
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.