Skip to main content

US Treasury Bond Ishares ETF (NY: GOVT )

23.52 -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 24.83 24.86 24.82 24.86 4,247,864 +0.07(+0.26%)
Jun 29, 2021 24.78 24.80 24.77 24.80 2,590,436 +0.01(+0.04%)
Jun 28, 2021 24.76 24.80 24.75 24.79 2,847,915 +0.07(+0.28%)
Jun 25, 2021 24.78 24.79 24.69 24.72 2,798,077 -0.07(-0.28%)
Jun 24, 2021 24.78 24.80 24.78 24.79 2,965,342 +0.01(+0.04%)
Jun 23, 2021 24.78 24.80 24.76 24.78 3,283,900 -0.03(-0.13%)
Jun 22, 2021 24.74 24.81 24.73 24.81 4,609,573 +0.02(+0.09%)
Jun 21, 2021 24.80 24.81 24.77 24.79 4,599,453 -0.08(-0.34%)
Jun 18, 2021 24.80 24.88 24.76 24.87 2,739,042 +0.11(+0.43%)
Jun 17, 2021 24.71 24.83 24.70 24.76 3,456,697 +0.08(+0.34%)
Jun 16, 2021 24.77 24.79 24.65 24.68 3,575,261 -0.07(-0.28%)
Jun 15, 2021 24.75 24.76 24.73 24.75 3,215,816 -0.01(-0.06%)
Jun 14, 2021 24.80 24.80 24.75 24.76 4,104,249 -0.06(-0.23%)
Jun 11, 2021 24.84 24.84 24.80 24.82 2,364,402 -0.02(-0.09%)
Jun 10, 2021 24.74 24.84 24.74 24.84 4,654,012 +0.06(+0.23%)
Jun 09, 2021 24.80 24.82 24.77 24.79 3,024,461 +0.05(+0.21%)
Jun 08, 2021 24.74 24.75 24.72 24.73 4,919,411 +0.06(+0.25%)
Jun 07, 2021 24.69 24.69 24.67 24.67 3,090,610 -0.03(-0.11%)
Jun 04, 2021 24.64 24.71 24.64 24.70 3,982,895 +0.10(+0.42%)
Jun 03, 2021 24.63 24.63 24.59 24.60 2,370,970 -0.05(-0.19%)
Jun 02, 2021 24.64 24.65 24.63 24.65 3,520,784 +0.03(+0.11%)
Jun 01, 2021 24.62 24.63 24.58 24.62 3,310,816 -0.03(-0.11%)
May 28, 2021 24.62 24.67 24.61 24.64 4,398,849 +0.00(+0.00%)
May 27, 2021 24.62 24.64 24.60 24.64 3,401,039 -0.01(-0.04%)
May 26, 2021 24.67 24.70 24.64 24.65 8,933,663 -0.02(-0.08%)
May 25, 2021 24.63 24.68 24.62 24.67 4,576,715 +0.07(+0.28%)
May 24, 2021 24.59 24.62 24.59 24.60 3,860,768 +0.02(+0.08%)
May 21, 2021 24.58 24.59 24.55 24.58 2,286,313 +0.02(+0.08%)
May 20, 2021 24.53 24.58 24.53 24.56 3,411,503 +0.06(+0.25%)
May 19, 2021 24.53 24.58 24.48 24.50 4,136,324 -0.03(-0.11%)
May 18, 2021 24.52 24.54 24.51 24.53 2,997,214 -0.01(-0.06%)
May 17, 2021 24.55 24.56 24.53 24.55 2,919,629 -0.02(-0.08%)
May 14, 2021 24.55 24.57 24.52 24.56 2,680,334 +0.05(+0.21%)
May 13, 2021 24.47 24.52 24.47 24.51 4,013,918 +0.03(+0.13%)
May 12, 2021 24.50 24.53 24.47 24.48 6,031,986 -0.10(-0.40%)
May 11, 2021 24.56 24.58 24.55 24.58 2,693,315 -0.03(-0.11%)
May 10, 2021 24.66 24.67 24.59 24.61 3,632,680 -0.06(-0.23%)
May 07, 2021 24.71 24.73 24.64 24.66 9,095,055 -0.00(-0.02%)
May 06, 2021 24.64 24.69 24.63 24.67 3,346,100 +0.00(+0.02%)
May 05, 2021 24.62 24.66 24.62 24.66 2,957,011 +0.02(+0.08%)
May 04, 2021 24.65 24.68 24.62 24.64 7,813,897 +0.04(+0.15%)
May 03, 2021 24.60 24.65 24.59 24.61 4,276,949 +0.01(+0.04%)
Apr 30, 2021 24.57 24.60 24.54 24.60 6,006,637 +0.03(+0.11%)
Apr 29, 2021 24.51 24.58 24.49 24.57 8,535,348 -0.03(-0.11%)
Apr 28, 2021 24.56 24.60 24.53 24.60 4,469,553 +0.03(+0.11%)
Apr 27, 2021 24.61 24.63 24.56 24.57 4,596,734 -0.07(-0.28%)
Apr 26, 2021 24.65 24.66 24.63 24.64 8,863,264 -0.01(-0.06%)
Apr 23, 2021 24.66 24.67 24.62 24.65 12,363,498 -0.01(-0.04%)
Apr 22, 2021 24.65 24.67 24.61 24.66 16,020,503 +0.03(+0.11%)
Apr 21, 2021 24.64 24.65 24.61 24.63 14,978,343 -0.01(-0.04%)
Apr 20, 2021 24.58 24.64 24.57 24.64 17,393,092 +0.05(+0.19%)
Apr 19, 2021 24.57 24.62 24.56 24.60 20,973,116 -0.01(-0.04%)
Apr 16, 2021 24.59 24.63 24.59 24.61 12,655,744 -0.06(-0.23%)
Apr 15, 2021 24.61 24.69 24.60 24.66 5,863,968 +0.12(+0.49%)
Apr 14, 2021 24.54 24.55 24.51 24.54 3,588,000 -0.02(-0.09%)
Apr 13, 2021 24.49 24.56 24.49 24.56 4,413,795 +0.06(+0.25%)
Apr 12, 2021 24.49 24.50 24.48 24.50 5,377,744 -0.01(-0.06%)
Apr 09, 2021 24.50 24.55 24.48 24.52 3,855,997 -0.03(-0.11%)
Apr 08, 2021 24.51 24.55 24.50 24.55 3,947,871 +0.05(+0.21%)
Apr 07, 2021 24.51 24.54 24.48 24.49 5,752,064 -0.02(-0.10%)
Apr 06, 2021 24.47 24.52 24.47 24.52 3,147,967 +0.08(+0.32%)
Apr 05, 2021 24.43 24.45 24.39 24.44 4,632,647 -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.