Skip to main content

US Treasury Bond Ishares ETF (NY: GOVT )

22.77 +0.03 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 24.29 24.36 24.29 24.35 153,443 +0.06(+0.24%)
Oct 26, 2012 24.23 24.29 24.29 24.29 66,103 +0.08(+0.32%)
Oct 25, 2012 24.18 24.23 24.18 24.22 62,415 -0.04(-0.16%)
Oct 24, 2012 24.25 24.27 24.25 24.25 70,465 -0.04(-0.16%)
Oct 23, 2012 24.28 24.29 24.26 24.29 60,652 +0.05(+0.20%)
Oct 19, 2012 24.21 24.26 24.21 24.25 61,022 +0.05(+0.20%)
Oct 18, 2012 24.25 24.25 24.18 24.20 50,993 -0.01(-0.04%)
Oct 17, 2012 24.25 24.25 24.20 24.21 11,439,502 -0.11(-0.44%)
Oct 16, 2012 24.32 24.33 24.30 24.31 86,944 -0.08(-0.32%)
Oct 15, 2012 24.39 24.39 24.36 24.39 91,877 +0.00(+0.00%)
Oct 12, 2012 24.37 24.42 24.36 24.39 73,694 +0.01(+0.04%)
Oct 11, 2012 24.28 24.38 24.28 24.38 105,395 +0.04(+0.16%)
Oct 10, 2012 24.27 24.36 24.27 24.34 89,655 +0.01(+0.05%)
Oct 09, 2012 24.31 24.33 24.30 24.33 156,974 -0.02(-0.09%)
Oct 08, 2012 24.42 24.42 24.31 24.35 127,635 +0.08(+0.32%)
Oct 05, 2012 24.28 24.31 24.27 24.27 144,561 -0.08(-0.32%)
Oct 04, 2012 24.41 24.41 24.35 24.35 116,625 -0.06(-0.24%)
Oct 03, 2012 24.39 24.43 24.38 24.41 105,628 -0.02(-0.08%)
Oct 02, 2012 24.40 24.43 24.39 24.43 65,112 +0.00(+0.00%)
Oct 01, 2012 24.40 24.43 24.39 24.43 91,220 +0.03(+0.12%)
Sep 28, 2012 24.42 24.45 24.39 24.40 130,739 -0.02(-0.08%)
Sep 27, 2012 24.40 24.42 24.38 24.42 84,846 +0.00(+0.00%)
Sep 26, 2012 24.40 24.45 24.39 24.42 80,363 +0.04(+0.16%)
Sep 25, 2012 24.30 24.38 24.30 24.38 98,773 +0.04(+0.16%)
Sep 24, 2012 24.34 24.35 24.31 24.34 70,433 +0.06(+0.24%)
Sep 21, 2012 24.27 24.30 24.26 24.28 99,391 +0.02(+0.08%)
Sep 20, 2012 24.33 24.33 24.25 24.26 109,907 -0.01(-0.04%)
Sep 19, 2012 24.29 24.29 24.25 24.27 81,461 +0.05(+0.20%)
Sep 18, 2012 24.27 24.27 24.23 24.23 123,813 +0.01(+0.04%)
Sep 17, 2012 24.20 24.23 24.20 24.22 173,403 +0.03(+0.12%)
Sep 14, 2012 24.22 24.22 24.16 24.19 93,818 -0.13(-0.52%)
Sep 13, 2012 24.36 24.36 24.24 24.31 91,990 +0.01(+0.04%)
Sep 12, 2012 24.28 24.30 24.27 24.30 106,250 -0.06(-0.24%)
Sep 11, 2012 24.37 24.38 24.34 24.36 81,976 -0.03(-0.12%)
Sep 10, 2012 24.38 24.39 24.34 24.39 59,360 +0.01(+0.04%)
Sep 07, 2012 24.46 24.46 24.37 24.38 90,401 +0.02(+0.08%)
Sep 06, 2012 24.37 24.39 24.36 24.36 76,674 -0.12(-0.47%)
Sep 05, 2012 24.49 24.50 24.45 24.48 57,589 -0.02(-0.08%)
Sep 04, 2012 24.52 24.52 24.46 24.50 96,397 -0.02(-0.08%)
Aug 31, 2012 24.46 24.54 24.46 24.52 59,841 +0.10(+0.39%)
Aug 30, 2012 24.45 24.46 24.42 24.42 89,129 +0.01(+0.04%)
Aug 29, 2012 24.37 24.41 24.37 24.41 78,224 +0.02(+0.08%)
Aug 27, 2012 24.37 24.42 24.37 24.39 59,975 +0.04(+0.15%)
Aug 24, 2012 24.41 24.41 24.35 24.35 88,924 -0.01(-0.04%)
Aug 23, 2012 24.39 24.40 24.36 24.36 92,706 +0.00(+0.00%)
Aug 22, 2012 24.28 24.36 24.27 24.36 53,548 +0.13(+0.56%)
Aug 21, 2012 24.21 24.23 24.17 24.23 68,867 -0.01(-0.04%)
Aug 20, 2012 24.22 24.24 24.20 24.24 100,259 +0.01(+0.04%)
Aug 17, 2012 24.19 24.25 24.19 24.23 61,502 +0.03(+0.14%)
Aug 16, 2012 24.22 24.25 24.16 24.19 111,457 -0.04(-0.18%)
Aug 15, 2012 24.25 24.27 24.21 24.24 2,136,638 -0.08(-0.31%)
Aug 14, 2012 24.34 24.34 24.29 24.31 90,106 -0.10(-0.40%)
Aug 13, 2012 24.40 24.43 24.39 24.41 82,054 +0.00(+0.00%)
Aug 10, 2012 24.42 24.42 24.37 24.41 42,305 +0.04(+0.16%)
Aug 09, 2012 24.33 24.37 24.30 24.37 89,552 -0.01(-0.04%)
Aug 08, 2012 24.41 24.41 24.34 24.38 86,076 -0.02(-0.08%)
Aug 07, 2012 24.38 24.41 24.36 24.40 65,155 -0.09(-0.35%)
Aug 06, 2012 24.50 24.51 24.45 24.49 86,490 +0.01(+0.04%)
Aug 03, 2012 24.46 24.50 24.41 24.48 94,778 -0.07(-0.27%)
Aug 02, 2012 24.59 24.59 24.54 24.54 11,702 +0.02(+0.08%)
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.