Skip to main content

US Treasury Bond Ishares ETF (NY: GOVT )

22.77 +0.03 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.11(+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%)
Jun 01, 2021 26.34 26.36 26.30 26.34 3,094,307 -0.05(-0.19%)
May 28, 2021 26.37 26.42 26.35 26.39 4,107,761 +0.00(+0.00%)
May 27, 2021 26.36 26.39 26.34 26.39 3,175,980 -0.01(-0.04%)
May 26, 2021 26.42 26.45 26.39 26.40 8,342,490 -0.02(-0.08%)
May 25, 2021 26.38 26.43 26.37 26.42 4,273,857 +0.08(+0.28%)
May 24, 2021 26.34 26.37 26.33 26.34 3,605,287 +0.02(+0.08%)
May 21, 2021 26.32 26.34 26.29 26.32 2,135,020 +0.02(+0.08%)
May 20, 2021 26.27 26.32 26.27 26.30 3,185,752 +0.07(+0.25%)
May 19, 2021 26.27 26.32 26.21 26.24 3,862,609 -0.03(-0.11%)
May 18, 2021 26.26 26.28 26.24 26.27 2,798,878 -0.02(-0.06%)
May 17, 2021 26.29 26.30 26.27 26.29 2,726,427 -0.02(-0.08%)
May 14, 2021 26.29 26.31 26.26 26.30 2,502,967 +0.05(+0.21%)
May 13, 2021 26.20 26.26 26.20 26.25 3,748,303 +0.04(+0.13%)
May 12, 2021 26.24 26.27 26.20 26.21 5,632,828 -0.11(-0.40%)
May 11, 2021 26.30 26.32 26.29 26.32 2,515,089 -0.03(-0.11%)
May 10, 2021 26.41 26.42 26.33 26.35 3,392,293 -0.06(-0.23%)
May 07, 2021 26.46 26.48 26.39 26.41 8,493,202 -0.00(-0.02%)
May 06, 2021 26.39 26.44 26.38 26.41 3,124,677 +0.00(+0.02%)
May 05, 2021 26.36 26.41 26.36 26.41 2,761,335 +0.02(+0.08%)
May 04, 2021 26.40 26.43 26.37 26.39 7,296,823 +0.04(+0.15%)
May 03, 2021 26.34 26.40 26.33 26.35 3,993,928 -0.01(-0.04%)
Apr 30, 2021 26.33 26.36 26.30 26.36 5,604,900 +0.03(+0.11%)
Apr 29, 2021 26.27 26.34 26.25 26.33 7,964,485 -0.03(-0.11%)
Apr 28, 2021 26.32 26.36 26.28 26.36 4,170,620 +0.03(+0.11%)
Apr 27, 2021 26.38 26.40 26.32 26.33 4,289,295 -0.08(-0.28%)
Apr 26, 2021 26.42 26.43 26.40 26.41 8,270,469 -0.02(-0.06%)
Apr 23, 2021 26.43 26.44 26.38 26.42 11,536,600 -0.01(-0.04%)
Apr 22, 2021 26.42 26.44 26.37 26.43 14,949,017 +0.03(+0.11%)
Apr 21, 2021 26.41 26.42 26.37 26.40 13,976,559 -0.01(-0.04%)
Apr 20, 2021 26.34 26.41 26.33 26.41 16,229,803 +0.05(+0.19%)
Apr 19, 2021 26.33 26.38 26.32 26.36 19,570,388 -0.01(-0.04%)
Apr 16, 2021 26.35 26.40 26.35 26.37 11,809,300 -0.06(-0.23%)
Apr 15, 2021 26.37 26.46 26.36 26.43 5,471,773 +0.13(+0.49%)
Apr 14, 2021 26.30 26.31 26.27 26.30 3,348,027 -0.02(-0.09%)
Apr 13, 2021 26.25 26.32 26.25 26.32 4,118,591 +0.06(+0.25%)
Apr 12, 2021 26.25 26.26 26.23 26.26 5,018,069 -0.01(-0.06%)
Apr 09, 2021 26.25 26.31 26.24 26.27 3,598,100 -0.03(-0.11%)
Apr 08, 2021 26.27 26.31 26.26 26.30 3,683,829 +0.05(+0.21%)
Apr 07, 2021 26.27 26.30 26.24 26.25 5,367,354 -0.02(-0.10%)
Apr 06, 2021 26.22 26.28 26.22 26.27 2,937,424 +0.08(+0.32%)
Apr 05, 2021 26.18 26.20 26.14 26.19 4,322,806 -0.05(-0.21%)
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.