Skip to main content

US Treasury Bond Ishares ETF (NY: GOVT )

23.52 -0.02 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 23.79 23.86 23.78 23.84 2,560,065 +0.13(+0.55%)
Oct 30, 2019 23.64 23.72 23.64 23.71 3,322,648 +0.10(+0.42%)
Oct 29, 2019 23.63 23.64 23.60 23.61 4,318,953 +0.00(+0.00%)
Oct 28, 2019 23.63 23.63 23.60 23.61 6,497,981 -0.06(-0.27%)
Oct 25, 2019 23.75 23.75 23.66 23.68 3,369,701 -0.05(-0.21%)
Oct 24, 2019 23.75 23.78 23.71 23.73 3,403,507 +0.00(+0.02%)
Oct 23, 2019 23.77 23.78 23.72 23.72 2,638,111 +0.00(+0.00%)
Oct 22, 2019 23.73 23.74 23.68 23.72 3,912,349 +0.05(+0.19%)
Oct 21, 2019 23.70 23.72 23.67 23.68 3,456,979 -0.08(-0.32%)
Oct 18, 2019 23.74 23.79 23.74 23.75 3,416,660 +0.02(+0.10%)
Oct 17, 2019 23.73 23.79 23.72 23.73 3,299,184 -0.01(-0.06%)
Oct 16, 2019 23.74 23.77 23.72 23.75 4,230,325 +0.02(+0.08%)
Oct 15, 2019 23.79 23.80 23.71 23.73 2,788,635 -0.07(-0.29%)
Oct 14, 2019 23.80 23.83 23.78 23.80 4,768,680 +0.02(+0.08%)
Oct 11, 2019 23.80 23.80 23.73 23.78 4,441,492 -0.10(-0.44%)
Oct 10, 2019 23.96 23.96 23.86 23.88 3,161,910 -0.12(-0.51%)
Oct 09, 2019 24.03 24.03 23.98 24.00 4,606,906 -0.05(-0.23%)
Oct 08, 2019 24.09 24.09 24.01 24.06 5,661,371 +0.04(+0.15%)
Oct 07, 2019 24.05 24.06 24.01 24.02 7,149,313 -0.07(-0.30%)
Oct 04, 2019 24.06 24.10 24.04 24.09 5,121,187 +0.06(+0.26%)
Oct 03, 2019 23.97 24.09 23.96 24.03 7,747,484 +0.08(+0.34%)
Oct 02, 2019 23.90 23.98 23.90 23.95 6,873,610 +0.05(+0.19%)
Oct 01, 2019 23.76 23.93 23.75 23.90 34,018,696 +0.06(+0.25%)
Sep 30, 2019 23.78 23.85 23.78 23.84 5,022,235 +0.03(+0.13%)
Sep 27, 2019 23.79 23.84 23.79 23.81 1,824,987 +0.03(+0.11%)
Sep 26, 2019 23.79 23.83 23.78 23.79 1,724,526 +0.05(+0.19%)
Sep 25, 2019 23.84 23.86 23.73 23.74 4,752,027 -0.13(-0.53%)
Sep 24, 2019 23.80 23.88 23.79 23.87 3,467,968 +0.10(+0.42%)
Sep 23, 2019 23.79 23.84 23.75 23.77 7,174,640 +0.02(+0.08%)
Sep 20, 2019 23.69 23.77 23.67 23.75 2,739,688 +0.10(+0.42%)
Sep 19, 2019 23.69 23.69 23.65 23.65 1,809,160 +0.01(+0.04%)
Sep 18, 2019 23.68 23.97 23.62 23.64 5,031,478 +0.02(+0.08%)
Sep 17, 2019 23.57 23.64 23.56 23.62 2,601,246 +0.06(+0.27%)
Sep 16, 2019 23.56 23.59 23.52 23.56 3,959,388 +0.07(+0.31%)
Sep 13, 2019 23.58 23.59 23.48 23.49 2,317,170 -0.16(-0.69%)
Sep 12, 2019 23.76 23.77 23.62 23.65 3,693,310 -0.05(-0.19%)
Sep 11, 2019 23.70 23.74 23.69 23.69 2,447,285 -0.02(-0.10%)
Sep 10, 2019 23.84 23.86 23.71 23.72 2,672,965 -0.14(-0.59%)
Sep 09, 2019 23.89 23.91 23.86 23.86 15,030,692 -0.14(-0.59%)
Sep 06, 2019 23.97 24.01 23.96 24.00 2,638,227 +0.04(+0.15%)
Sep 05, 2019 24.01 24.01 23.91 23.96 2,559,860 -0.16(-0.66%)
Sep 04, 2019 24.08 24.13 24.06 24.12 3,821,940 +0.04(+0.15%)
Sep 03, 2019 24.08 24.17 24.03 24.08 10,035,135 +0.04(+0.16%)
Aug 30, 2019 24.02 24.07 24.01 24.05 5,981,788 +0.00(+0.00%)
Aug 29, 2019 24.05 24.06 23.99 24.05 3,913,818 -0.04(-0.15%)
Aug 28, 2019 24.13 24.14 24.07 24.08 3,860,202 +0.01(+0.04%)
Aug 27, 2019 24.01 24.08 24.01 24.07 2,756,489 +0.11(+0.45%)
Aug 26, 2019 24.00 24.03 23.96 23.96 2,624,003 -0.04(-0.15%)
Aug 23, 2019 23.87 24.02 23.86 24.00 24,604,254 +0.14(+0.57%)
Aug 22, 2019 23.88 23.92 23.86 23.86 4,949,468 -0.05(-0.19%)
Aug 21, 2019 23.93 23.98 23.90 23.91 4,520,201 -0.07(-0.28%)
Aug 20, 2019 23.97 23.99 23.95 23.98 2,451,530 +0.09(+0.40%)
Aug 19, 2019 23.89 23.93 23.87 23.88 14,227,532 -0.11(-0.47%)
Aug 16, 2019 23.97 24.02 23.92 24.00 2,543,307 -0.04(-0.17%)
Aug 15, 2019 23.96 24.10 23.95 24.04 2,329,075 +0.10(+0.43%)
Aug 14, 2019 23.90 23.94 23.89 23.93 2,734,927 +0.16(+0.67%)
Aug 13, 2019 23.86 23.86 23.74 23.77 2,499,358 -0.06(-0.25%)
Aug 12, 2019 23.78 23.86 23.76 23.83 6,080,400 +0.15(+0.63%)
Aug 09, 2019 23.74 23.77 23.68 23.68 2,399,328 -0.03(-0.11%)
Aug 08, 2019 23.67 23.73 23.61 23.71 2,128,376 +0.00(+0.00%)
Aug 07, 2019 23.84 23.88 23.70 23.71 4,684,918 +0.01(+0.04%)
Aug 06, 2019 23.63 23.71 23.61 23.70 4,200,351 +0.05(+0.23%)
Aug 05, 2019 23.62 23.67 23.61 23.65 3,014,701 +0.15(+0.65%)
Aug 02, 2019 23.46 23.51 23.45 23.49 3,840,672 +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.