Skip to main content

US Treasury Bond Ishares ETF (NY: GOVT )

23.50 -0.03 (-0.13%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 25.63 25.69 25.61 25.65 8,330,918 +0.04(+0.14%)
Aug 28, 2020 25.62 25.64 25.59 25.61 4,343,764 +0.02(+0.09%)
Aug 27, 2020 25.73 25.74 25.58 25.59 7,805,642 -0.11(-0.41%)
Aug 26, 2020 25.68 25.71 25.65 25.69 3,292,826 -0.02(-0.07%)
Aug 25, 2020 25.69 25.73 25.66 25.71 4,138,170 -0.06(-0.21%)
Aug 24, 2020 25.79 25.81 25.76 25.77 2,612,706 -0.01(-0.04%)
Aug 21, 2020 25.77 25.79 25.74 25.77 2,990,526 +0.03(+0.11%)
Aug 20, 2020 25.77 25.77 25.74 25.75 3,484,971 +0.06(+0.23%)
Aug 19, 2020 25.74 25.76 25.67 25.69 3,301,607 -0.03(-0.13%)
Aug 18, 2020 25.70 25.74 25.70 25.72 6,549,185 +0.05(+0.18%)
Aug 17, 2020 25.69 25.72 25.67 25.67 6,828,587 +0.01(+0.05%)
Aug 14, 2020 25.68 25.70 25.65 25.66 5,092,239 -0.01(-0.05%)
Aug 13, 2020 25.73 25.75 25.64 25.67 6,600,896 -0.07(-0.29%)
Aug 12, 2020 25.75 25.77 25.71 25.75 9,924,929 -0.06(-0.21%)
Aug 11, 2020 25.81 25.82 25.76 25.80 5,740,279 -0.10(-0.37%)
Aug 10, 2020 25.94 25.96 25.89 25.90 2,861,066 -0.03(-0.12%)
Aug 07, 2020 25.98 26.00 25.91 25.93 2,725,079 -0.05(-0.18%)
Aug 06, 2020 26.00 26.03 25.96 25.98 3,928,480 +0.03(+0.11%)
Aug 05, 2020 25.96 25.96 25.93 25.95 3,222,266 -0.06(-0.25%)
Aug 04, 2020 25.98 26.01 25.97 26.01 3,245,813 +0.06(+0.25%)
Aug 03, 2020 25.91 25.95 25.89 25.95 8,349,238 -0.02(-0.08%)
Jul 31, 2020 25.93 25.99 25.92 25.97 5,588,543 +0.00(+0.02%)
Jul 30, 2020 25.97 25.97 25.94 25.97 3,906,863 +0.05(+0.18%)
Jul 29, 2020 25.92 25.92 25.87 25.92 4,315,545 +0.00(+0.02%)
Jul 28, 2020 25.89 25.92 25.87 25.92 3,339,303 +0.06(+0.25%)
Jul 27, 2020 25.91 25.92 25.85 25.85 2,391,779 -0.04(-0.16%)
Jul 24, 2020 25.87 25.90 25.86 25.89 3,219,448 +0.00(+0.02%)
Jul 23, 2020 25.87 25.89 25.84 25.89 3,982,971 +0.06(+0.23%)
Jul 22, 2020 25.85 25.85 25.82 25.83 2,928,646 +0.01(+0.05%)
Jul 21, 2020 25.81 25.82 25.80 25.81 3,079,712 +0.01(+0.05%)
Jul 20, 2020 25.82 25.82 25.78 25.80 3,526,185 +0.01(+0.05%)
Jul 17, 2020 25.81 25.81 25.77 25.79 3,980,289 -0.01(-0.04%)
Jul 16, 2020 25.81 25.82 25.79 25.80 2,916,622 +0.03(+0.11%)
Jul 15, 2020 25.75 25.79 25.73 25.77 3,334,106 -0.02(-0.07%)
Jul 14, 2020 25.81 25.83 25.78 25.79 2,440,476 +0.00(+0.02%)
Jul 13, 2020 25.71 25.79 25.71 25.78 12,910,747 +0.02(+0.09%)
Jul 10, 2020 25.81 25.83 25.75 25.76 2,962,458 -0.04(-0.14%)
Jul 09, 2020 25.70 25.80 25.69 25.80 3,301,345 +0.09(+0.36%)
Jul 08, 2020 25.69 25.71 25.67 25.70 7,398,463 -0.01(-0.05%)
Jul 07, 2020 25.65 25.72 25.65 25.72 3,751,184 +0.08(+0.30%)
Jul 06, 2020 25.61 25.65 25.59 25.64 3,901,499 -0.12(-0.46%)
Jul 02, 2020 25.63 25.76 25.60 25.76 3,608,852 +0.11(+0.43%)
Jul 01, 2020 25.63 25.67 25.60 25.65 4,018,400 -0.03(-0.11%)
Jun 30, 2020 25.73 25.73 25.66 25.68 4,332,624 -0.04(-0.14%)
Jun 29, 2020 25.70 25.72 25.69 25.71 12,663,369 +0.01(+0.04%)
Jun 26, 2020 25.68 25.72 25.66 25.70 2,543,893 +0.07(+0.29%)
Jun 25, 2020 25.67 25.67 25.63 25.63 4,688,114 +0.01(+0.05%)
Jun 24, 2020 25.56 25.62 25.55 25.62 3,275,768 +0.07(+0.27%)
Jun 23, 2020 25.56 25.58 25.54 25.55 3,167,401 -0.04(-0.14%)
Jun 22, 2020 25.62 25.64 25.57 25.59 4,530,045 +0.00(+0.00%)
Jun 19, 2020 25.53 25.60 25.53 25.59 3,410,607 +0.00(+0.02%)
Jun 18, 2020 25.59 25.59 25.56 25.58 3,405,918 +0.06(+0.23%)
Jun 17, 2020 25.50 25.53 25.48 25.52 5,334,655 +0.02(+0.07%)
Jun 16, 2020 25.47 25.55 25.44 25.50 12,372,470 -0.07(-0.29%)
Jun 15, 2020 25.64 25.66 25.57 25.58 4,560,036 +0.00(+0.00%)
Jun 12, 2020 25.59 25.64 25.57 25.58 6,364,694 -0.06(-0.23%)
Jun 11, 2020 25.64 25.66 25.60 25.64 6,798,045 +0.11(+0.45%)
Jun 10, 2020 25.44 25.53 25.43 25.52 5,909,467 +0.11(+0.43%)
Jun 09, 2020 25.40 25.44 25.39 25.41 18,579,390 +0.10(+0.40%)
Jun 08, 2020 25.25 25.33 25.25 25.31 28,206,422 +0.02(+0.09%)
Jun 05, 2020 25.25 25.29 25.18 25.29 17,722,122 -0.09(-0.34%)
Jun 04, 2020 25.44 25.44 25.37 25.37 34,787,156 -0.09(-0.36%)
Jun 03, 2020 25.51 25.51 25.44 25.47 10,794,946 -0.10(-0.39%)
Jun 02, 2020 25.58 25.59 25.55 25.57 11,531,109 -0.04(-0.16%)
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.