US Treasury Bond Ishares ETF (NY: GOVT )

26.63 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 26.85 26.89 26.81 26.84 2,716,442 -0.02(-0.07%)
Aug 30, 2021 26.82 26.88 26.81 26.86 2,164,864 +0.03(+0.11%)
Aug 27, 2021 26.76 26.84 26.75 26.83 3,452,263 +0.33(+1.25%)
Aug 26, 2021 26.76 26.78 26.50 26.50 4,535,871 -0.25(-0.93%)
Aug 25, 2021 26.83 26.83 26.73 26.75 4,094,454 -0.07(-0.26%)
Aug 24, 2021 26.85 26.86 26.82 26.82 4,284,312 -0.06(-0.22%)
Aug 23, 2021 26.88 26.89 26.85 26.88 1,752,411 +0.00(+0.00%)
Aug 20, 2021 26.89 26.91 26.86 26.88 2,385,084 -0.01(-0.02%)
Aug 19, 2021 26.89 26.90 26.86 26.89 3,136,950 +0.05(+0.19%)
Aug 18, 2021 26.81 26.85 26.79 26.83 2,285,637 +0.01(+0.04%)
Aug 17, 2021 26.83 26.87 26.82 26.83 2,623,753 -0.00(-0.02%)
Aug 16, 2021 26.85 26.89 26.83 26.83 2,782,552 +0.03(+0.11%)
Aug 13, 2021 26.71 26.80 26.71 26.80 1,576,251 +0.12(+0.45%)
Aug 12, 2021 26.67 26.70 26.64 26.68 2,403,486 -0.02(-0.09%)
Aug 11, 2021 26.70 26.75 26.66 26.70 3,584,051 +0.01(+0.06%)
Aug 10, 2021 26.74 26.75 26.69 26.69 3,560,757 -0.04(-0.15%)
Aug 09, 2021 26.80 26.82 26.73 26.73 2,905,365 -0.04(-0.15%)
Aug 06, 2021 26.80 26.82 26.77 26.77 3,778,656 -0.14(-0.52%)
Aug 05, 2021 26.93 26.95 26.89 26.91 4,633,005 -0.05(-0.20%)
Aug 04, 2021 27.01 27.04 26.90 26.96 4,336,922 +0.00(+0.00%)
Aug 03, 2021 26.96 27.00 26.95 26.96 3,853,241 +0.01(+0.02%)
Aug 02, 2021 26.90 27.00 26.88 26.96 4,522,592 +0.07(+0.26%)
Jul 30, 2021 26.87 26.91 26.87 26.89 3,978,569 +0.03(+0.11%)
Jul 29, 2021 26.84 26.88 26.83 26.86 3,173,569 -0.03(-0.11%)
Jul 28, 2021 26.84 26.90 26.82 26.89 19,795,125 +0.03(+0.11%)
Jul 27, 2021 26.87 26.90 26.86 26.86 5,879,471 +0.06(+0.22%)
Jul 26, 2021 26.85 26.86 26.80 26.80 18,230,161 -0.04(-0.15%)
Jul 23, 2021 26.79 26.84 26.79 26.84 56,415,882 -0.04(-0.13%)
Jul 22, 2021 26.80 26.90 26.80 26.88 4,067,076 +0.07(+0.26%)
Jul 21, 2021 26.83 26.84 26.77 26.80 3,028,929 -0.11(-0.41%)
Jul 20, 2021 27.04 27.05 26.90 26.92 3,918,972 -0.04(-0.13%)
Jul 19, 2021 26.92 27.00 26.92 26.95 3,959,581 +0.18(+0.65%)
Jul 16, 2021 26.73 26.79 26.72 26.77 1,809,115 -0.02(-0.07%)
Jul 15, 2021 26.76 26.81 26.72 26.80 3,377,547 +0.09(+0.32%)
Jul 14, 2021 26.66 26.72 26.66 26.71 2,547,303 +0.08(+0.32%)
Jul 13, 2021 26.70 26.73 26.59 26.62 3,866,548 -0.07(-0.26%)
Jul 12, 2021 26.74 26.74 26.68 26.70 2,224,539 -0.01(-0.06%)
Jul 09, 2021 26.74 26.74 26.70 26.71 3,942,805 -0.12(-0.43%)
Jul 08, 2021 26.82 26.86 26.80 26.83 4,067,361 +0.06(+0.21%)
Jul 07, 2021 26.73 26.80 26.72 26.77 4,700,929 +0.07(+0.24%)
Jul 06, 2021 26.62 26.72 26.62 26.70 4,422,835 +0.16(+0.62%)
Jul 02, 2021 26.56 26.61 26.54 26.54 1,761,402 +0.01(+0.04%)
Jul 01, 2021 26.54 26.55 26.50 26.53 2,542,567 -0.07(-0.26%)
Jun 30, 2021 26.57 26.60 26.56 26.60 3,970,077 +0.07(+0.26%)
Jun 29, 2021 26.51 26.54 26.50 26.53 2,421,036 +0.01(+0.04%)
Jun 28, 2021 26.49 26.54 26.48 26.52 2,661,677 +0.07(+0.28%)
Jun 25, 2021 26.51 26.52 26.42 26.45 2,615,098 -0.07(-0.28%)
Jun 24, 2021 26.51 26.54 26.51 26.52 2,771,425 +0.01(+0.04%)
Jun 23, 2021 26.51 26.54 26.49 26.51 3,069,151 -0.04(-0.13%)
Jun 22, 2021 26.47 26.55 26.46 26.55 4,308,132 +0.03(+0.09%)
Jun 21, 2021 26.54 26.55 26.50 26.52 4,298,674 -0.09(-0.34%)
Jun 18, 2021 26.53 26.62 26.49 26.61 2,559,924 +0.12(+0.43%)
Jun 17, 2021 26.44 26.57 26.43 26.50 3,230,648 +0.09(+0.34%)
Jun 16, 2021 26.50 26.52 26.37 26.41 3,341,459 -0.07(-0.28%)
Jun 15, 2021 26.48 26.49 26.46 26.48 3,005,520 -0.02(-0.06%)
Jun 14, 2021 26.54 26.54 26.48 26.50 3,835,854 -0.06(-0.23%)
Jun 11, 2021 26.58 26.58 26.54 26.55 2,209,783 -0.02(-0.09%)
Jun 10, 2021 26.47 26.58 26.47 26.58 4,349,665 +0.06(+0.23%)
Jun 09, 2021 26.53 26.56 26.50 26.52 2,826,678 +0.05(+0.21%)
Jun 08, 2021 26.48 26.48 26.45 26.46 4,597,709 +0.07(+0.25%)
Jun 07, 2021 26.42 26.42 26.40 26.40 2,888,501 -0.03(-0.11%)
Jun 04, 2021 26.36 26.44 26.36 26.43 3,722,436 +0.11(+0.42%)
Jun 03, 2021 26.35 26.36 26.31 26.32 2,215,922 -0.05(-0.19%)
Jun 02, 2021 26.36 26.38 26.35 26.37 3,290,544 +0.03(+0.11%)
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.