Skip to main content

US Treasury Bond Ishares ETF (NY: GOVT )

22.74 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 26.22 26.30 26.21 26.29 2,322,421 +0.14(+0.55%)
Oct 30, 2019 26.06 26.15 26.06 26.14 3,014,215 +0.11(+0.42%)
Oct 29, 2019 26.05 26.06 26.02 26.03 3,918,036 +0.00(+0.00%)
Oct 28, 2019 26.05 26.05 26.01 26.03 5,894,790 -0.07(-0.27%)
Oct 25, 2019 26.18 26.18 26.08 26.10 3,056,900 -0.05(-0.21%)
Oct 24, 2019 26.18 26.21 26.14 26.16 3,087,568 +0.01(+0.02%)
Oct 23, 2019 26.20 26.21 26.15 26.15 2,393,222 +0.00(+0.00%)
Oct 22, 2019 26.16 26.17 26.10 26.15 3,549,176 +0.05(+0.19%)
Oct 21, 2019 26.13 26.15 26.09 26.10 3,136,077 -0.08(-0.32%)
Oct 18, 2019 26.17 26.22 26.17 26.18 3,099,500 +0.02(+0.10%)
Oct 17, 2019 26.16 26.22 26.14 26.16 2,992,929 -0.02(-0.06%)
Oct 16, 2019 26.17 26.20 26.15 26.18 3,837,635 +0.02(+0.08%)
Oct 15, 2019 26.23 26.24 26.14 26.16 2,529,773 -0.07(-0.29%)
Oct 14, 2019 26.24 26.27 26.21 26.23 4,326,016 +0.02(+0.08%)
Oct 11, 2019 26.24 26.24 26.16 26.21 4,029,200 -0.11(-0.44%)
Oct 10, 2019 26.41 26.41 26.30 26.32 2,868,398 -0.14(-0.51%)
Oct 09, 2019 26.49 26.49 26.43 26.46 4,179,259 -0.06(-0.23%)
Oct 08, 2019 26.55 26.55 26.47 26.52 5,135,840 +0.04(+0.15%)
Oct 07, 2019 26.51 26.52 26.47 26.48 6,485,660 -0.08(-0.30%)
Oct 04, 2019 26.52 26.57 26.50 26.56 4,645,800 +0.07(+0.26%)
Oct 03, 2019 26.42 26.55 26.41 26.49 7,028,305 +0.09(+0.34%)
Oct 02, 2019 26.35 26.43 26.35 26.40 6,235,550 +0.05(+0.19%)
Oct 01, 2019 26.19 26.38 26.18 26.35 30,860,824 +0.03(+0.09%)
Sep 30, 2019 26.25 26.33 26.25 26.32 4,548,939 +0.04(+0.13%)
Sep 27, 2019 26.26 26.32 26.26 26.29 1,653,000 +0.03(+0.11%)
Sep 26, 2019 26.27 26.31 26.25 26.26 1,562,007 +0.05(+0.19%)
Sep 25, 2019 26.32 26.34 26.20 26.21 4,304,195 -0.14(-0.53%)
Sep 24, 2019 26.28 26.37 26.26 26.35 3,141,146 +0.11(+0.42%)
Sep 23, 2019 26.26 26.32 26.22 26.24 6,498,501 +0.02(+0.08%)
Sep 20, 2019 26.16 26.24 26.13 26.22 2,481,500 +0.11(+0.42%)
Sep 19, 2019 26.15 26.16 26.11 26.11 1,638,665 +0.01(+0.04%)
Sep 18, 2019 26.14 26.46 26.08 26.10 4,557,311 +0.02(+0.08%)
Sep 17, 2019 26.02 26.10 26.01 26.08 2,356,104 +0.07(+0.27%)
Sep 16, 2019 26.01 26.04 25.97 26.01 3,586,255 +0.08(+0.31%)
Sep 13, 2019 26.03 26.05 25.92 25.93 2,098,800 -0.18(-0.69%)
Sep 12, 2019 26.23 26.24 26.08 26.11 3,345,252 -0.05(-0.19%)
Sep 11, 2019 26.17 26.21 26.16 26.16 2,216,653 -0.02(-0.10%)
Sep 10, 2019 26.32 26.34 26.18 26.18 2,421,065 -0.16(-0.59%)
Sep 09, 2019 26.38 26.40 26.34 26.34 13,614,197 -0.16(-0.59%)
Sep 06, 2019 26.46 26.51 26.45 26.50 2,389,600 +0.04(+0.15%)
Sep 05, 2019 26.51 26.51 26.40 26.45 2,318,619 -0.18(-0.66%)
Sep 04, 2019 26.58 26.64 26.56 26.63 3,461,760 +0.04(+0.15%)
Sep 03, 2019 26.58 26.68 26.53 26.59 9,089,422 +0.00(+0.00%)
Aug 30, 2019 26.56 26.62 26.55 26.59 5,409,300 +0.00(+0.00%)
Aug 29, 2019 26.60 26.61 26.53 26.59 3,539,246 -0.04(-0.15%)
Aug 28, 2019 26.68 26.69 26.62 26.63 3,490,761 +0.01(+0.04%)
Aug 27, 2019 26.55 26.63 26.55 26.62 2,492,679 +0.12(+0.45%)
Aug 26, 2019 26.54 26.57 26.50 26.50 2,372,873 -0.04(-0.15%)
Aug 23, 2019 26.40 26.56 26.39 26.54 22,249,500 +0.15(+0.57%)
Aug 22, 2019 26.41 26.45 26.38 26.39 4,475,779 -0.05(-0.19%)
Aug 21, 2019 26.46 26.52 26.43 26.44 4,087,595 -0.07(-0.28%)
Aug 20, 2019 26.51 26.52 26.48 26.52 2,216,906 +0.11(+0.40%)
Aug 19, 2019 26.42 26.46 26.40 26.41 12,865,884 -0.12(-0.47%)
Aug 16, 2019 26.51 26.56 26.45 26.54 2,299,900 -0.04(-0.17%)
Aug 15, 2019 26.50 26.65 26.48 26.58 2,106,171 +0.11(+0.43%)
Aug 14, 2019 26.43 26.47 26.42 26.46 2,473,181 +0.18(+0.67%)
Aug 13, 2019 26.39 26.39 26.25 26.29 2,260,157 -0.07(-0.25%)
Aug 12, 2019 26.30 26.39 26.28 26.36 5,498,475 +0.16(+0.63%)
Aug 09, 2019 26.25 26.29 26.19 26.19 2,169,700 -0.03(-0.11%)
Aug 08, 2019 26.18 26.24 26.11 26.22 1,924,680 +0.00(+0.00%)
Aug 07, 2019 26.36 26.41 26.21 26.22 4,236,547 +0.01(+0.04%)
Aug 06, 2019 26.13 26.22 26.11 26.21 3,798,356 +0.06(+0.23%)
Aug 05, 2019 26.12 26.18 26.11 26.15 2,726,179 +0.17(+0.65%)
Aug 02, 2019 25.94 26.00 25.93 25.98 3,473,100 +0.06(+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.