Skip to main content

US Treasury Bond Ishares ETF (NY: GOVT )

22.73 -0.01 (-0.07%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 23.62 23.62 23.50 23.51 38,549 -0.11(-0.45%)
Jul 31, 2013 23.55 23.65 23.55 23.62 46,548 -0.01(-0.04%)
Jul 30, 2013 23.65 23.66 23.61 23.63 96,027 -0.01(-0.04%)
Jul 29, 2013 23.65 23.66 23.62 23.64 23,089 -0.03(-0.12%)
Jul 26, 2013 23.71 23.71 23.65 23.67 30,243 +0.03(+0.12%)
Jul 25, 2013 23.60 23.64 23.58 23.64 32,745 +0.01(+0.05%)
Jul 24, 2013 23.64 23.65 23.59 23.63 17,398 -0.07(-0.29%)
Jul 23, 2013 23.70 23.71 23.68 23.70 60,291 -0.01(-0.06%)
Jul 22, 2013 23.71 23.75 23.68 23.71 18,665 +0.01(+0.02%)
Jul 19, 2013 23.64 23.70 23.64 23.70 163,454 +0.06(+0.24%)
Jul 18, 2013 23.70 23.70 23.63 23.65 46,226 -0.04(-0.18%)
Jul 17, 2013 23.72 23.72 23.66 23.69 38,748 +0.04(+0.16%)
Jul 16, 2013 23.66 23.66 23.62 23.65 37,303 +0.01(+0.06%)
Jul 15, 2013 23.58 23.64 23.58 23.64 33,003 +0.03(+0.12%)
Jul 12, 2013 23.67 23.67 23.58 23.61 46,179 -0.02(-0.08%)
Jul 11, 2013 23.63 23.63 23.48 23.63 22,274 +0.12(+0.49%)
Jul 10, 2013 23.25 23.55 23.25 23.51 59,687 -0.03(-0.13%)
Jul 09, 2013 23.72 23.55 23.52 23.54 41,800 +0.04(+0.17%)
Jul 08, 2013 23.54 23.55 23.48 23.50 64,134 +0.05(+0.21%)
Jul 05, 2013 23.47 23.50 23.46 23.46 26,341 -0.17(-0.73%)
Jul 03, 2013 23.69 23.71 23.63 23.63 38,633 -0.06(-0.24%)
Jul 02, 2013 23.66 23.71 23.66 23.69 39,775 +0.01(+0.04%)
Jul 01, 2013 23.69 23.70 23.64 23.68 29,536 -0.01(-0.04%)
Jun 28, 2013 23.63 23.69 23.60 23.69 58,510 +0.09(+0.36%)
Jun 26, 2013 23.64 23.64 23.57 23.60 21,031 +0.04(+0.16%)
Jun 25, 2013 23.61 23.64 23.53 23.56 45,346 -0.02(-0.08%)
Jun 24, 2013 23.53 23.62 23.53 23.58 63,458 -0.03(-0.12%)
Jun 21, 2013 23.75 23.75 23.61 23.61 129,937 -0.13(-0.57%)
Jun 20, 2013 23.66 23.81 23.66 23.74 34,207 -0.09(-0.36%)
Jun 19, 2013 24.09 24.09 23.79 23.83 45,480 -0.10(-0.40%)
Jun 18, 2013 23.92 23.96 23.91 23.93 48,228 -0.03(-0.12%)
Jun 17, 2013 24.01 24.01 23.94 23.96 31,972 -0.03(-0.12%)
Jun 14, 2013 23.99 24.01 23.97 23.99 34,573 +0.03(+0.12%)
Jun 13, 2013 23.92 23.97 23.89 23.96 39,384 +0.09(+0.36%)
Jun 12, 2013 23.91 23.93 23.87 23.87 20,905 -0.07(-0.28%)
Jun 11, 2013 23.85 23.94 23.83 23.94 217,262 +0.05(+0.20%)
Jun 10, 2013 24.22 24.22 23.86 23.89 28,770 -0.01(-0.04%)
Jun 07, 2013 23.97 23.98 23.90 23.90 56,703 -0.12(-0.50%)
Jun 06, 2013 23.99 24.11 23.98 24.02 65,533 +0.01(+0.05%)
Jun 05, 2013 23.96 24.01 23.96 24.01 12,346 +0.05(+0.22%)
Jun 04, 2013 23.99 23.99 23.93 23.96 23,426 -0.01(-0.04%)
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.