Skip to main content

US Treasury Bond Ishares ETF (NY: GOVT )

23.53 -0.08 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 23.79 23.86 23.78 23.85 2,560,026 +0.13(+0.55%)
Oct 30, 2019 23.64 23.72 23.64 23.71 3,322,596 +0.10(+0.42%)
Oct 29, 2019 23.63 23.64 23.61 23.61 4,318,887 +0.00(+0.00%)
Oct 28, 2019 23.63 23.63 23.60 23.61 6,497,881 -0.06(-0.27%)
Oct 25, 2019 23.75 23.75 23.66 23.68 3,369,649 -0.05(-0.21%)
Oct 24, 2019 23.75 23.78 23.71 23.73 3,403,454 +0.00(+0.02%)
Oct 23, 2019 23.77 23.78 23.72 23.72 2,638,070 +0.00(+0.00%)
Oct 22, 2019 23.73 23.74 23.68 23.72 3,912,289 +0.05(+0.19%)
Oct 21, 2019 23.70 23.72 23.67 23.68 3,456,926 -0.08(-0.32%)
Oct 18, 2019 23.74 23.79 23.74 23.75 3,416,607 +0.02(+0.10%)
Oct 17, 2019 23.73 23.79 23.72 23.73 3,299,133 -0.01(-0.06%)
Oct 16, 2019 23.74 23.77 23.72 23.75 4,230,260 +0.02(+0.08%)
Oct 15, 2019 23.79 23.80 23.71 23.73 2,788,592 -0.07(-0.29%)
Oct 14, 2019 23.80 23.83 23.78 23.80 4,768,607 +0.02(+0.08%)
Oct 11, 2019 23.80 23.80 23.73 23.78 4,441,424 -0.10(-0.44%)
Oct 10, 2019 23.96 23.96 23.86 23.88 3,161,861 -0.12(-0.51%)
Oct 09, 2019 24.03 24.03 23.98 24.00 4,606,835 -0.05(-0.23%)
Oct 08, 2019 24.09 24.09 24.01 24.06 5,661,283 +0.04(+0.15%)
Oct 07, 2019 24.05 24.06 24.01 24.02 7,149,202 -0.07(-0.30%)
Oct 04, 2019 24.06 24.10 24.04 24.09 5,121,108 +0.06(+0.26%)
Oct 03, 2019 23.97 24.09 23.96 24.03 7,747,365 +0.08(+0.34%)
Oct 02, 2019 23.90 23.98 23.90 23.95 6,873,504 +0.05(+0.19%)
Oct 01, 2019 23.76 23.93 23.75 23.90 34,018,168 +0.06(+0.25%)
Sep 30, 2019 23.78 23.85 23.78 23.84 5,022,159 +0.03(+0.13%)
Sep 27, 2019 23.79 23.84 23.79 23.81 1,824,959 +0.03(+0.11%)
Sep 26, 2019 23.79 23.83 23.78 23.79 1,724,500 +0.05(+0.19%)
Sep 25, 2019 23.84 23.86 23.73 23.74 4,751,954 -0.13(-0.53%)
Sep 24, 2019 23.80 23.89 23.79 23.87 3,467,915 +0.10(+0.42%)
Sep 23, 2019 23.79 23.84 23.75 23.77 7,174,531 +0.02(+0.08%)
Sep 20, 2019 23.70 23.77 23.67 23.75 2,739,647 +0.10(+0.42%)
Sep 19, 2019 23.69 23.70 23.65 23.65 1,809,133 +0.01(+0.04%)
Sep 18, 2019 23.68 23.97 23.62 23.64 5,031,402 +0.02(+0.08%)
Sep 17, 2019 23.57 23.64 23.56 23.62 2,601,206 +0.06(+0.27%)
Sep 16, 2019 23.56 23.59 23.52 23.56 3,959,328 +0.07(+0.31%)
Sep 13, 2019 23.58 23.60 23.48 23.49 2,317,135 -0.16(-0.69%)
Sep 12, 2019 23.76 23.77 23.62 23.65 3,693,254 -0.05(-0.19%)
Sep 11, 2019 23.70 23.74 23.70 23.70 2,447,248 -0.02(-0.10%)
Sep 10, 2019 23.84 23.86 23.71 23.72 2,672,925 -0.14(-0.59%)
Sep 09, 2019 23.89 23.91 23.86 23.86 15,030,464 -0.14(-0.59%)
Sep 06, 2019 23.97 24.01 23.96 24.00 2,638,187 +0.04(+0.15%)
Sep 05, 2019 24.01 24.01 23.91 23.96 2,559,821 -0.16(-0.66%)
Sep 04, 2019 24.08 24.13 24.06 24.12 3,821,882 +0.04(+0.15%)
Sep 03, 2019 24.08 24.17 24.03 24.08 10,034,982 +0.04(+0.16%)
Aug 30, 2019 24.02 24.07 24.01 24.05 5,981,695 +0.00(+0.00%)
Aug 29, 2019 24.05 24.06 23.99 24.05 3,913,758 -0.04(-0.15%)
Aug 28, 2019 24.13 24.14 24.07 24.08 3,860,142 +0.01(+0.04%)
Aug 27, 2019 24.01 24.08 24.01 24.07 2,756,446 +0.11(+0.45%)
Aug 26, 2019 24.00 24.03 23.96 23.96 2,623,963 -0.04(-0.15%)
Aug 23, 2019 23.87 24.02 23.86 24.00 24,603,874 +0.14(+0.57%)
Aug 22, 2019 23.88 23.92 23.86 23.86 4,949,392 -0.05(-0.19%)
Aug 21, 2019 23.93 23.98 23.90 23.91 4,520,132 -0.07(-0.28%)
Aug 20, 2019 23.97 23.99 23.95 23.98 2,451,492 +0.09(+0.40%)
Aug 19, 2019 23.89 23.93 23.87 23.88 14,227,313 -0.11(-0.47%)
Aug 16, 2019 23.97 24.02 23.92 24.00 2,543,268 -0.04(-0.17%)
Aug 15, 2019 23.96 24.10 23.95 24.04 2,329,039 +0.10(+0.43%)
Aug 14, 2019 23.90 23.94 23.89 23.93 2,734,885 +0.16(+0.67%)
Aug 13, 2019 23.86 23.86 23.74 23.77 2,499,320 -0.06(-0.25%)
Aug 12, 2019 23.78 23.86 23.77 23.83 6,080,307 +0.15(+0.63%)
Aug 09, 2019 23.74 23.77 23.68 23.68 2,399,291 -0.03(-0.11%)
Aug 08, 2019 23.67 23.73 23.61 23.71 2,128,343 +0.00(+0.00%)
Aug 07, 2019 23.84 23.88 23.70 23.71 4,684,845 +0.01(+0.04%)
Aug 06, 2019 23.63 23.71 23.61 23.70 4,200,286 +0.05(+0.23%)
Aug 05, 2019 23.62 23.67 23.61 23.65 3,014,655 +0.15(+0.65%)
Aug 02, 2019 23.46 23.51 23.45 23.49 3,840,612 +0.05(+0.23%)
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.