Skip to main content

US Treasury Bond Ishares ETF (NY: GOVT )

22.77 +0.03 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 27.70 27.71 27.62 27.62 5,239,500 -0.08(-0.29%)
Oct 29, 2020 27.79 27.79 27.67 27.70 9,549,695 -0.08(-0.29%)
Oct 28, 2020 27.81 27.83 27.77 27.78 4,438,723 +0.00(+0.00%)
Oct 27, 2020 27.77 27.79 27.75 27.78 2,595,382 +0.06(+0.22%)
Oct 26, 2020 27.72 27.75 27.70 27.72 4,108,286 +0.07(+0.25%)
Oct 23, 2020 27.60 27.67 27.60 27.65 3,821,600 +0.05(+0.18%)
Oct 22, 2020 27.67 27.69 27.60 27.60 4,940,482 -0.09(-0.33%)
Oct 21, 2020 27.70 27.73 27.68 27.69 7,270,079 -0.04(-0.14%)
Oct 20, 2020 27.75 27.76 27.71 27.73 5,920,985 -0.06(-0.22%)
Oct 19, 2020 27.78 27.81 27.76 27.79 3,610,894 -0.04(-0.14%)
Oct 16, 2020 27.83 27.87 27.81 27.83 4,178,500 -0.02(-0.07%)
Oct 15, 2020 27.90 27.91 27.83 27.85 5,106,566 -0.01(-0.04%)
Oct 14, 2020 27.86 27.89 27.85 27.86 4,378,479 +0.02(+0.07%)
Oct 13, 2020 27.82 27.85 27.82 27.84 3,690,130 +0.06(+0.22%)
Oct 12, 2020 27.78 27.79 27.76 27.78 3,585,949 +0.03(+0.09%)
Oct 09, 2020 27.75 27.78 27.71 27.75 5,376,400 -0.02(-0.07%)
Oct 08, 2020 27.76 27.77 27.74 27.77 9,381,189 +0.05(+0.18%)
Oct 07, 2020 27.73 27.77 27.70 27.73 13,991,680 -0.07(-0.27%)
Oct 06, 2020 27.74 27.83 27.71 27.80 7,767,544 +0.05(+0.20%)
Oct 05, 2020 27.82 27.82 27.74 27.75 6,192,433 -0.15(-0.54%)
Oct 02, 2020 27.95 27.95 27.88 27.89 2,100,000 -0.04(-0.13%)
Oct 01, 2020 27.89 27.95 27.86 27.93 4,284,674 -0.02(-0.07%)
Sep 30, 2020 27.98 27.98 27.90 27.95 5,485,273 -0.05(-0.18%)
Sep 29, 2020 28.00 28.03 28.00 28.00 4,439,986 +0.01(+0.04%)
Sep 28, 2020 28.01 28.01 27.98 27.99 3,913,448 -0.02(-0.07%)
Sep 25, 2020 28.00 28.03 27.99 28.01 3,249,000 +0.02(+0.05%)
Sep 24, 2020 28.00 28.01 27.98 28.00 3,411,559 +0.02(+0.07%)
Sep 23, 2020 27.98 27.99 27.94 27.98 3,589,872 +0.01(+0.04%)
Sep 22, 2020 27.98 28.00 27.95 27.96 9,224,473 -0.00(-0.02%)
Sep 21, 2020 28.00 28.02 27.96 27.97 9,479,712 +0.04(+0.14%)
Sep 18, 2020 27.96 27.98 27.92 27.93 9,752,300 -0.02(-0.07%)
Sep 17, 2020 28.00 28.01 27.95 27.95 3,807,501 +0.01(+0.04%)
Sep 16, 2020 28.00 28.00 27.91 27.94 4,126,983 -0.03(-0.11%)
Sep 15, 2020 27.96 27.98 27.95 27.97 3,364,961 +0.00(+0.00%)
Sep 14, 2020 28.00 28.02 27.97 27.97 2,009,201 -0.01(-0.04%)
Sep 11, 2020 27.98 27.99 27.96 27.98 2,681,000 +0.02(+0.07%)
Sep 10, 2020 27.89 27.97 27.87 27.96 3,315,001 +0.04(+0.14%)
Sep 09, 2020 27.96 27.96 27.90 27.92 2,782,769 -0.02(-0.07%)
Sep 08, 2020 27.97 28.00 27.94 27.94 4,093,856 +0.05(+0.18%)
Sep 04, 2020 27.98 27.99 27.87 27.89 4,699,300 -0.15(-0.53%)
Sep 03, 2020 28.03 28.10 28.02 28.04 15,038,252 +0.02(+0.07%)
Sep 02, 2020 27.94 28.03 27.93 28.02 3,125,056 +0.06(+0.21%)
Sep 01, 2020 27.87 27.96 27.84 27.96 4,828,087 +0.06(+0.22%)
Aug 31, 2020 27.88 27.95 27.86 27.90 7,657,803 +0.04(+0.14%)
Aug 28, 2020 27.87 27.90 27.84 27.86 3,992,800 +0.02(+0.09%)
Aug 27, 2020 27.99 28.00 27.83 27.84 7,174,968 -0.11(-0.41%)
Aug 26, 2020 27.94 27.97 27.91 27.95 3,026,775 -0.02(-0.07%)
Aug 25, 2020 27.95 27.99 27.92 27.97 3,803,818 -0.06(-0.21%)
Aug 24, 2020 28.05 28.08 28.02 28.03 2,401,607 -0.01(-0.04%)
Aug 21, 2020 28.04 28.06 28.00 28.04 2,748,900 +0.03(+0.11%)
Aug 20, 2020 28.04 28.04 28.00 28.01 3,203,395 +0.07(+0.23%)
Aug 19, 2020 28.00 28.02 27.93 27.95 3,034,847 -0.04(-0.13%)
Aug 18, 2020 27.96 28.00 27.96 27.98 6,020,029 +0.05(+0.18%)
Aug 17, 2020 27.95 27.98 27.93 27.93 6,276,856 +0.02(+0.05%)
Aug 14, 2020 27.94 27.96 27.91 27.91 4,680,800 -0.02(-0.05%)
Aug 13, 2020 27.99 28.01 27.89 27.93 6,067,562 -0.08(-0.29%)
Aug 12, 2020 28.01 28.03 27.97 28.01 9,123,022 -0.06(-0.21%)
Aug 11, 2020 28.08 28.09 28.02 28.07 5,276,480 -0.11(-0.37%)
Aug 10, 2020 28.22 28.24 28.17 28.18 2,629,900 -0.04(-0.12%)
Aug 07, 2020 28.26 28.29 28.19 28.21 2,504,900 -0.05(-0.18%)
Aug 06, 2020 28.28 28.32 28.24 28.26 3,611,070 +0.03(+0.11%)
Aug 05, 2020 28.24 28.24 28.21 28.23 2,961,916 -0.07(-0.25%)
Aug 04, 2020 28.26 28.30 28.25 28.30 2,983,561 +0.07(+0.25%)
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.