US Treasury Bond Ishares ETF (NY: GOVT )

26.73 USD +0.11 (+0.39%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 26.44 26.60 26.38 26.60 3,881,200 +0.28(+1.06%)
Feb 25, 2021 26.46 26.48 26.21 26.32 6,348,809 -0.25(-0.94%)
Feb 24, 2021 26.49 26.58 26.48 26.57 2,977,301 -0.04(-0.17%)
Feb 23, 2021 26.60 26.65 26.58 26.61 4,321,521 -0.01(-0.04%)
Feb 22, 2021 26.65 26.70 26.60 26.62 2,724,683 -0.05(-0.21%)
Feb 19, 2021 26.71 26.73 26.65 26.68 2,623,000 -0.09(-0.35%)
Feb 18, 2021 26.73 26.79 26.72 26.77 4,401,859 -0.02(-0.09%)
Feb 17, 2021 26.79 26.81 26.75 26.80 5,035,903 +0.04(+0.15%)
Feb 16, 2021 26.78 26.80 26.73 26.76 7,191,178 -0.12(-0.45%)
Feb 12, 2021 26.92 26.93 26.88 26.88 3,116,300 -0.10(-0.35%)
Feb 11, 2021 27.00 27.01 26.96 26.98 4,510,021 -0.04(-0.13%)
Feb 10, 2021 26.97 27.01 26.97 27.01 3,531,372 +0.06(+0.20%)
Feb 09, 2021 26.96 26.99 26.94 26.95 4,023,920 +0.01(+0.06%)
Feb 08, 2021 26.94 26.98 26.92 26.94 3,567,115 +0.01(+0.04%)
Feb 05, 2021 26.98 27.00 26.92 26.93 4,157,900 -0.04(-0.15%)
Feb 04, 2021 26.98 26.99 26.95 26.97 3,715,288 -0.02(-0.07%)
Feb 03, 2021 27.03 27.04 26.99 26.99 5,053,177 -0.07(-0.26%)
Feb 02, 2021 27.06 27.07 27.04 27.06 4,064,196 -0.06(-0.22%)
Feb 01, 2021 27.09 27.13 27.08 27.12 6,792,308 +0.01(+0.02%)
Jan 29, 2021 27.08 27.14 27.08 27.11 5,042,100 -0.04(-0.15%)
Jan 28, 2021 27.18 27.19 27.12 27.16 4,166,184 -0.05(-0.20%)
Jan 27, 2021 27.22 27.24 27.19 27.21 8,874,337 +0.03(+0.11%)
Jan 26, 2021 27.16 27.20 27.16 27.18 4,899,886 -0.02(-0.06%)
Jan 25, 2021 27.14 27.20 27.14 27.20 4,913,151 +0.09(+0.35%)
Jan 22, 2021 27.10 27.11 27.08 27.10 6,828,200 +0.02(+0.07%)
Jan 21, 2021 27.07 27.10 27.06 27.08 4,732,752 -0.04(-0.15%)
Jan 20, 2021 27.12 27.12 27.08 27.12 6,976,081 +0.01(+0.04%)
Jan 19, 2021 27.06 27.12 27.06 27.11 9,288,002 +0.02(+0.07%)
Jan 15, 2021 27.10 27.12 27.06 27.09 21,684,400 +0.04(+0.13%)
Jan 14, 2021 27.10 27.12 27.03 27.05 40,791,972 -0.05(-0.17%)
Jan 13, 2021 27.05 27.13 27.05 27.10 19,802,534 +0.08(+0.28%)
Jan 12, 2021 27.00 27.04 26.96 27.02 9,107,157 +0.00(+0.00%)
Jan 11, 2021 27.03 27.04 27.01 27.02 9,884,205 -0.02(-0.09%)
Jan 08, 2021 27.06 27.08 27.02 27.05 7,121,500 -0.04(-0.15%)
Jan 07, 2021 27.08 27.11 27.07 27.09 9,360,544 -0.07(-0.26%)
Jan 06, 2021 27.19 27.20 27.12 27.16 6,560,591 -0.16(-0.59%)
Jan 05, 2021 27.35 27.36 27.29 27.32 3,686,836 -0.05(-0.20%)
Jan 04, 2021 27.33 27.40 27.32 27.38 4,163,855 +0.14(+0.50%)
Dec 31, 2020 27.24 27.24 27.24 2,671,050 -0.12(-0.44%)
Dec 30, 2020 27.32 27.37 27.32 27.36 2,671,050 +0.02(+0.05%)
Dec 29, 2020 27.31 27.36 27.31 27.34 4,165,622 -0.01(-0.02%)
Dec 28, 2020 27.31 27.36 27.29 27.35 3,489,618 +0.01(+0.04%)
Dec 24, 2020 27.33 27.36 27.33 27.34 1,922,900 +0.01(+0.04%)
Dec 23, 2020 27.33 27.33 27.27 27.33 6,510,909 -0.04(-0.15%)
Dec 22, 2020 27.36 27.38 27.34 27.37 6,102,129 +0.03(+0.11%)
Dec 21, 2020 27.34 27.36 27.31 27.34 5,635,883 +0.03(+0.11%)
Dec 18, 2020 27.34 27.35 27.30 27.31 5,302,500 -0.01(-0.04%)
Dec 17, 2020 27.38 27.41 27.31 27.32 5,510,576 -0.05(-0.18%)
Dec 16, 2020 27.34 27.40 27.32 27.37 7,809,461 -0.02(-0.07%)
Dec 15, 2020 27.38 27.42 27.36 27.39 3,614,877 -0.02(-0.07%)
Dec 14, 2020 27.36 27.43 27.35 27.41 3,371,537 -0.02(-0.09%)
Dec 11, 2020 27.43 27.46 27.41 27.43 3,401,700 +0.05(+0.20%)
Dec 10, 2020 27.34 27.40 27.32 27.38 3,161,708 +0.05(+0.18%)
Dec 09, 2020 27.31 27.35 27.29 27.33 4,170,185 -0.03(-0.09%)
Dec 08, 2020 27.36 27.39 27.35 27.36 3,930,152 +0.03(+0.09%)
Dec 07, 2020 27.31 27.34 27.30 27.33 6,594,491 +0.08(+0.31%)
Dec 04, 2020 27.27 27.28 27.22 27.25 7,558,400 -0.11(-0.40%)
Dec 03, 2020 27.32 27.37 27.31 27.36 4,552,996 +0.07(+0.27%)
Dec 02, 2020 27.31 27.32 27.25 27.28 4,807,155 -0.05(-0.18%)
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.