Skip to main content

US Treasury Bond Ishares ETF (NY: GOVT )

22.74 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 24.19 24.22 24.18 24.20 4,699,321 -0.05(-0.21%)
Oct 30, 2018 24.24 24.27 24.23 24.25 971,838 -0.04(-0.16%)
Oct 29, 2018 24.26 24.30 24.23 24.29 826,584 -0.01(-0.04%)
Oct 26, 2018 24.27 24.32 24.27 24.30 1,342,100 +0.09(+0.37%)
Oct 25, 2018 24.25 24.25 24.20 24.21 863,082 -0.05(-0.23%)
Oct 24, 2018 24.23 24.27 24.20 24.27 4,125,228 +0.09(+0.35%)
Oct 23, 2018 24.21 24.25 24.17 24.18 852,863 +0.03(+0.12%)
Oct 22, 2018 24.14 24.17 24.13 24.15 2,500,021 +0.00(+0.00%)
Oct 19, 2018 24.15 24.16 24.12 24.15 1,092,900 -0.02(-0.08%)
Oct 18, 2018 24.11 24.19 24.11 24.17 913,058 +0.02(+0.08%)
Oct 17, 2018 24.18 24.20 24.14 24.15 1,007,294 -0.04(-0.17%)
Oct 16, 2018 24.18 24.19 24.15 24.19 649,696 +0.00(+0.00%)
Oct 15, 2018 24.19 24.21 24.17 24.19 732,961 +0.02(+0.08%)
Oct 12, 2018 24.17 24.22 24.16 24.17 1,721,500 -0.02(-0.08%)
Oct 11, 2018 24.17 24.23 24.14 24.19 950,693 +0.07(+0.29%)
Oct 10, 2018 24.08 24.13 24.07 24.12 843,311 +0.00(+0.00%)
Oct 09, 2018 24.08 24.13 24.08 24.12 768,434 +0.05(+0.21%)
Oct 08, 2018 24.09 24.12 24.07 24.07 759,028 -0.02(-0.08%)
Oct 05, 2018 24.11 24.12 24.06 24.09 815,100 -0.05(-0.21%)
Oct 04, 2018 24.12 24.15 24.11 24.14 1,442,150 -0.03(-0.12%)
Oct 03, 2018 24.25 24.28 24.15 24.17 915,176 -0.14(-0.58%)
Oct 02, 2018 24.28 24.32 24.28 24.31 980,995 +0.06(+0.25%)
Oct 01, 2018 24.27 24.30 24.25 24.25 733,787 -0.09(-0.37%)
Sep 28, 2018 24.36 24.38 24.34 24.34 795,900 -0.01(-0.04%)
Sep 27, 2018 24.32 24.35 24.31 24.35 817,884 +0.00(+0.00%)
Sep 26, 2018 24.29 24.35 24.29 24.35 725,764 +0.05(+0.21%)
Sep 25, 2018 24.27 24.30 24.27 24.30 750,700 -0.01(-0.04%)
Sep 24, 2018 24.28 24.33 24.28 24.31 1,282,069 -0.02(-0.08%)
Sep 21, 2018 24.29 24.33 24.29 24.33 5,625,600 +0.01(+0.04%)
Sep 20, 2018 24.30 24.33 24.27 24.32 780,818 +0.02(+0.08%)
Sep 19, 2018 24.31 24.33 24.27 24.30 984,613 -0.04(-0.16%)
Sep 18, 2018 24.39 24.39 24.33 24.34 730,192 -0.06(-0.25%)
Sep 17, 2018 24.37 24.41 24.37 24.40 767,342 +0.01(+0.04%)
Sep 14, 2018 24.39 24.42 24.38 24.39 686,500 -0.03(-0.12%)
Sep 13, 2018 24.45 24.46 24.42 24.42 1,180,103 -0.01(-0.04%)
Sep 12, 2018 24.43 24.45 24.43 24.43 1,007,797 +0.01(+0.04%)
Sep 11, 2018 24.43 24.45 24.41 24.42 917,513 -0.06(-0.25%)
Sep 10, 2018 24.45 24.49 24.45 24.48 719,304 +0.01(+0.04%)
Sep 07, 2018 24.48 24.49 24.46 24.47 747,700 -0.08(-0.33%)
Sep 06, 2018 24.51 24.56 24.51 24.55 949,413 +0.03(+0.12%)
Sep 05, 2018 24.50 24.53 24.49 24.52 877,924 -0.01(-0.04%)
Sep 04, 2018 24.52 24.54 24.51 24.53 889,599 -0.08(-0.33%)
Aug 31, 2018 24.61 24.61 24.61 0 -0.01(-0.04%)
Aug 30, 2018 24.59 24.62 24.58 24.62 905,824 +0.04(+0.16%)
Aug 29, 2018 24.59 24.59 24.55 24.58 777,632 +0.01(+0.04%)
Aug 28, 2018 24.57 24.60 24.57 24.57 780,526 -0.05(-0.20%)
Aug 27, 2018 24.62 24.64 24.61 24.62 708,739 -0.03(-0.12%)
Aug 24, 2018 24.61 24.67 24.61 24.65 741,900 +0.00(+0.00%)
Aug 23, 2018 24.64 24.67 24.64 24.65 718,032 +0.01(+0.04%)
Aug 22, 2018 24.65 24.67 24.63 24.64 681,846 +0.03(+0.12%)
Aug 21, 2018 24.61 24.63 24.60 24.61 737,064 -0.02(-0.08%)
Aug 20, 2018 24.61 24.65 24.61 24.63 760,051 +0.03(+0.12%)
Aug 17, 2018 24.58 24.61 24.57 24.60 845,500 +0.03(+0.12%)
Aug 16, 2018 24.59 24.59 24.54 24.57 826,496 +0.00(+0.00%)
Aug 15, 2018 24.56 24.61 24.56 24.57 1,009,240 +0.04(+0.16%)
Aug 14, 2018 24.53 24.57 24.53 24.53 623,798 -0.02(-0.08%)
Aug 13, 2018 24.54 24.57 24.53 24.55 698,201 -0.02(-0.08%)
Aug 10, 2018 24.52 24.60 24.52 24.57 974,400 +0.09(+0.37%)
Aug 09, 2018 24.45 24.49 24.45 24.48 2,594,932 +0.04(+0.16%)
Aug 08, 2018 24.44 24.45 24.42 24.44 708,195 +0.02(+0.08%)
Aug 07, 2018 24.43 24.46 24.41 24.42 641,595 -0.03(-0.12%)
Aug 06, 2018 24.48 24.49 24.45 24.45 993,937 +0.01(+0.04%)
Aug 03, 2018 24.41 24.47 24.41 24.44 718,100 +0.04(+0.16%)
Aug 02, 2018 24.39 24.42 24.38 24.40 875,740 +0.02(+0.08%)
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.