US Treasury Bond Ishares ETF (NY: GOVT )

26.32 USD +0.05 (+0.19%)
Streaming Delayed Price Updated: 1:59 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 26.31 26.32 26.27 26.27 6,675,051 -0.05(-0.17%)
Oct 20, 2021 26.33 26.37 26.31 26.32 3,220,615 -0.04(-0.13%)
Oct 19, 2021 26.40 26.41 26.35 26.36 3,102,427 -0.08(-0.30%)
Oct 18, 2021 26.39 26.45 26.37 26.43 4,703,190 -0.01(-0.02%)
Oct 15, 2021 26.46 26.46 26.42 26.44 2,597,579 -0.07(-0.26%)
Oct 14, 2021 26.49 26.53 26.47 26.51 15,366,311 +0.02(+0.08%)
Oct 13, 2021 26.44 26.50 26.44 26.49 4,325,647 +0.06(+0.23%)
Oct 12, 2021 26.36 26.44 26.36 26.43 3,542,007 +0.14(+0.53%)
Oct 11, 2021 26.32 26.34 26.29 26.29 2,129,202 -0.08(-0.30%)
Oct 08, 2021 26.39 26.39 26.34 26.37 5,613,150 -0.05(-0.19%)
Oct 07, 2021 26.44 26.45 26.40 26.42 3,499,506 -0.08(-0.30%)
Oct 06, 2021 26.49 26.52 26.48 26.50 3,519,353 +0.02(+0.09%)
Oct 05, 2021 26.52 26.53 26.46 26.48 5,060,523 -0.08(-0.32%)
Oct 04, 2021 26.53 26.58 26.50 26.56 2,209,295 -0.02(-0.06%)
Oct 01, 2021 26.54 26.58 26.51 26.58 4,152,989 +0.05(+0.17%)
Sep 30, 2021 26.48 26.52 26.47 26.53 4,343,699 +0.03(+0.11%)
Sep 29, 2021 26.51 26.55 26.46 26.50 5,928,938 +0.02(+0.09%)
Sep 28, 2021 26.49 26.53 26.45 26.48 4,588,034 -0.10(-0.40%)
Sep 27, 2021 26.57 26.61 26.56 26.58 2,841,556 -0.04(-0.15%)
Sep 24, 2021 26.66 26.67 26.61 26.62 2,612,171 -0.08(-0.30%)
Sep 23, 2021 26.80 26.80 26.69 26.70 3,709,267 -0.18(-0.67%)
Sep 22, 2021 26.86 26.89 26.83 26.88 3,933,808 +0.03(+0.11%)
Sep 21, 2021 26.86 26.87 26.84 26.85 2,318,503 -0.02(-0.07%)
Sep 20, 2021 26.83 26.89 26.82 26.87 3,558,635 +0.11(+0.41%)
Sep 17, 2021 26.77 26.78 26.74 26.76 2,527,419 -0.05(-0.19%)
Sep 16, 2021 26.80 26.85 26.79 26.81 9,376,373 -0.06(-0.22%)
Sep 15, 2021 26.90 26.90 26.83 26.87 2,950,169 -0.02(-0.09%)
Sep 14, 2021 26.84 26.93 26.84 26.89 15,839,003 +0.07(+0.28%)
Sep 13, 2021 26.81 26.83 26.80 26.82 2,788,038 +0.05(+0.19%)
Sep 10, 2021 26.80 26.82 26.76 26.77 2,441,249 -0.07(-0.28%)
Sep 09, 2021 26.78 26.86 26.75 26.84 2,256,733 +0.08(+0.30%)
Sep 08, 2021 26.74 26.78 26.73 26.76 3,747,223 +0.05(+0.21%)
Sep 07, 2021 26.73 26.74 26.69 26.71 11,082,866 -0.08(-0.28%)
Sep 03, 2021 26.79 26.80 26.77 26.79 2,922,163 -0.05(-0.20%)
Sep 02, 2021 26.83 26.85 26.81 26.84 2,487,308 +0.03(+0.11%)
Sep 01, 2021 26.83 26.84 26.79 26.81 2,712,105 -0.03(-0.11%)
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%)
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.