Skip to main content

US Treasury Bond Ishares ETF (NY: GOVT )

22.82 +0.00 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 22.29 22.35 22.30 22.35 8,238,834 +0.03(+0.13%)
Mar 27, 2024 22.27 22.34 22.27 22.32 5,720,327 +0.06(+0.29%)
Mar 26, 2024 22.22 22.26 22.20 22.26 3,717,198 +0.02(+0.11%)
Mar 25, 2024 22.25 22.26 22.21 22.23 3,845,396 -0.05(-0.22%)
Mar 22, 2024 22.29 22.29 22.26 22.28 5,283,615 +0.09(+0.40%)
Mar 21, 2024 22.21 22.23 22.17 22.19 4,692,689 +0.00(+0.02%)
Mar 20, 2024 22.16 22.24 22.12 22.19 7,098,429 +0.04(+0.20%)
Mar 19, 2024 22.14 22.17 22.12 22.14 5,140,323 +0.04(+0.18%)
Mar 18, 2024 22.11 22.12 22.08 22.10 4,804,210 -0.02(-0.09%)
Mar 15, 2024 22.14 22.15 22.11 22.12 7,691,763 -0.03(-0.13%)
Mar 14, 2024 22.21 22.21 22.13 22.15 23,843,962 -0.12(-0.53%)
Mar 13, 2024 22.27 22.30 22.26 22.27 5,246,003 -0.03(-0.13%)
Mar 12, 2024 22.33 22.34 22.29 22.30 5,440,430 -0.08(-0.35%)
Mar 11, 2024 22.40 22.42 22.36 22.38 8,109,823 -0.02(-0.09%)
Mar 08, 2024 22.42 22.43 22.39 22.40 5,196,483 +0.00(+0.00%)
Mar 07, 2024 22.41 22.41 22.36 22.40 6,055,284 +0.03(+0.15%)
Mar 06, 2024 22.35 22.40 22.34 22.36 7,937,876 +0.04(+0.18%)
Mar 05, 2024 22.32 22.36 22.29 22.32 5,812,737 +0.11(+0.49%)
Mar 04, 2024 22.20 22.24 22.19 22.22 98,265,752 -0.04(-0.20%)
Mar 01, 2024 22.16 22.27 22.11 22.26 5,211,836 +0.08(+0.37%)
Feb 29, 2024 22.16 22.20 22.15 22.18 5,619,818 +0.05(+0.22%)
Feb 28, 2024 22.10 22.14 22.08 22.13 4,480,502 +0.06(+0.27%)
Feb 27, 2024 22.09 22.12 22.06 22.07 5,976,016 -0.04(-0.18%)
Feb 26, 2024 22.14 22.15 22.07 22.11 5,569,169 -0.03(-0.13%)
Feb 23, 2024 22.06 22.15 22.06 22.14 6,687,823 +0.08(+0.38%)
Feb 22, 2024 22.05 22.08 22.03 22.06 5,361,552 +0.00(+0.00%)
Feb 21, 2024 22.12 22.12 22.04 22.06 6,381,643 -0.05(-0.24%)
Feb 20, 2024 22.11 22.15 22.10 22.11 6,381,632 +0.03(+0.16%)
Feb 16, 2024 22.05 22.08 22.04 22.08 5,278,856 -0.07(-0.31%)
Feb 15, 2024 22.17 22.19 22.12 22.14 11,249,165 +0.05(+0.22%)
Feb 14, 2024 22.05 22.13 22.05 22.10 9,336,775 +0.06(+0.27%)
Feb 13, 2024 22.10 22.11 22.03 22.04 11,928,654 -0.19(-0.84%)
Feb 12, 2024 22.22 22.24 22.19 22.22 3,778,630 +0.02(+0.09%)
Feb 09, 2024 22.20 22.22 22.19 22.20 7,550,729 -0.02(-0.11%)
Feb 08, 2024 22.24 22.27 22.21 22.23 6,483,088 -0.05(-0.22%)
Feb 07, 2024 22.28 22.35 22.28 22.28 8,600,516 -0.03(-0.15%)
Feb 06, 2024 22.23 22.33 22.23 22.31 8,774,575 +0.09(+0.42%)
Feb 05, 2024 22.28 22.29 22.21 22.22 7,480,178 -0.17(-0.74%)
Feb 02, 2024 22.41 22.44 22.35 22.38 6,608,516 -0.22(-0.95%)
Feb 01, 2024 22.56 22.66 22.52 22.60 7,738,608 +0.13(+0.58%)
Jan 31, 2024 22.43 22.50 22.40 22.47 8,876,056 +0.13(+0.57%)
Jan 30, 2024 22.35 22.37 22.28 22.34 9,697,249 +0.02(+0.11%)
Jan 29, 2024 22.27 22.34 22.25 22.32 6,573,237 +0.09(+0.40%)
Jan 26, 2024 22.24 22.25 22.21 22.23 6,485,342 -0.02(-0.09%)
Jan 25, 2024 22.25 22.26 22.22 22.25 22,374,018 +0.07(+0.33%)
Jan 24, 2024 22.29 22.29 22.17 22.18 8,166,938 -0.05(-0.22%)
Jan 23, 2024 22.23 22.24 22.20 22.23 5,725,887 -0.04(-0.18%)
Jan 22, 2024 22.28 22.30 22.25 22.26 5,714,501 +0.05(+0.22%)
Jan 19, 2024 22.19 22.23 22.16 22.22 5,724,671 +0.00(+0.00%)
Jan 18, 2024 22.25 22.26 22.20 22.22 5,957,495 -0.05(-0.22%)
Jan 17, 2024 22.26 22.28 22.23 22.26 6,841,088 -0.05(-0.22%)
Jan 16, 2024 22.38 22.41 22.29 22.31 8,191,244 -0.15(-0.65%)
Jan 12, 2024 22.46 22.51 22.42 22.46 5,378,638 +0.04(+0.20%)
Jan 11, 2024 22.34 22.43 22.32 22.42 10,578,050 +0.09(+0.42%)
Jan 10, 2024 22.39 22.40 22.32 22.32 8,645,464 -0.03(-0.13%)
Jan 09, 2024 22.34 22.38 22.34 22.35 9,891,783 -0.01(-0.07%)
Jan 08, 2024 22.31 22.42 22.31 22.37 6,837,112 +0.06(+0.28%)
Jan 05, 2024 22.30 22.43 22.29 22.30 8,320,490 -0.06(-0.28%)
Jan 04, 2024 22.38 22.40 22.35 22.37 6,458,812 -0.11(-0.48%)
Jan 03, 2024 22.37 22.49 22.35 22.47 7,869,568 +0.03(+0.15%)
Jan 02, 2024 22.43 22.47 22.42 22.44 6,403,793 -0.07(-0.30%)
Dec 29, 2023 22.49 22.56 22.49 22.51 4,250,090 -0.04(-0.17%)
Dec 28, 2023 22.57 22.61 22.53 22.55 4,537,486 -0.05(-0.22%)
Dec 27, 2023 22.54 22.61 22.53 22.60 6,775,937 +0.13(+0.59%)
Dec 26, 2023 22.45 22.48 22.44 22.47 5,021,343 +0.01(+0.07%)
Dec 22, 2023 22.50 22.51 22.43 22.45 6,733,429 -0.02(-0.09%)
Dec 21, 2023 22.53 22.55 22.45 22.47 6,638,124 +0.00(+0.00%)
Dec 20, 2023 22.45 22.51 22.41 22.47 10,237,715 +0.06(+0.28%)
Dec 19, 2023 22.41 22.44 22.39 22.41 8,121,356 +0.03(+0.13%)
Dec 18, 2023 22.39 22.39 22.35 22.38 8,559,932 -0.05(-0.24%)
Dec 15, 2023 22.41 22.45 22.39 22.43 10,180,287 -0.01(-0.04%)
Dec 14, 2023 22.37 22.46 22.35 22.44 13,914,302 +0.17(+0.77%)
Dec 13, 2023 22.07 22.28 22.05 22.27 13,334,185 +0.26(+1.17%)
Dec 12, 2023 21.98 22.02 21.96 22.01 18,610,824 +0.02(+0.11%)
Dec 11, 2023 21.95 21.99 21.91 21.99 21,612,436 +0.00(+0.00%)
Dec 08, 2023 22.00 22.03 21.95 21.99 18,111,328 -0.11(-0.48%)
Dec 07, 2023 22.09 22.15 22.08 22.09 35,374,188 -0.01(-0.07%)
Dec 06, 2023 22.09 22.14 22.06 22.11 32,011,076 +0.07(+0.31%)
Dec 05, 2023 21.98 22.05 21.97 22.04 20,527,328 +0.13(+0.58%)
Dec 04, 2023 21.90 21.94 21.86 21.91 21,750,108 -0.06(-0.27%)
Dec 01, 2023 21.81 21.98 21.80 21.97 8,586,115 +0.17(+0.78%)
Nov 30, 2023 21.83 21.83 21.77 21.80 6,725,615 -0.08(-0.38%)
Nov 29, 2023 21.85 21.90 21.82 21.88 7,059,556 +0.10(+0.47%)
Nov 28, 2023 21.69 21.79 21.68 21.78 10,770,950 +0.07(+0.34%)
Nov 27, 2023 21.65 21.71 21.63 21.71 13,744,281 +0.11(+0.52%)
Nov 24, 2023 21.61 21.63 21.60 21.60 2,734,796 -0.08(-0.36%)
Nov 22, 2023 21.70 21.72 21.64 21.67 6,795,907 +0.00(+0.00%)
Nov 21, 2023 21.67 21.69 21.63 21.67 8,419,875 +0.02(+0.09%)
Nov 20, 2023 21.60 21.66 21.59 21.66 6,107,846 +0.03(+0.13%)
Nov 17, 2023 21.65 21.65 21.59 21.63 9,082,744 +0.02(+0.09%)
Nov 16, 2023 21.60 21.65 21.59 21.61 11,160,753 +0.10(+0.47%)
Nov 15, 2023 21.55 21.55 21.48 21.50 10,485,231 -0.11(-0.52%)
Nov 14, 2023 21.62 21.63 21.58 21.62 14,726,840 +0.21(+1.00%)
Nov 13, 2023 21.34 21.40 21.32 21.40 6,346,756 +0.00(+0.00%)
Nov 10, 2023 21.45 21.45 21.38 21.40 8,167,617 +0.02(+0.09%)
Nov 09, 2023 21.51 21.51 21.35 21.38 9,012,870 -0.16(-0.72%)
Nov 08, 2023 21.47 21.55 21.47 21.54 5,697,778 +0.07(+0.34%)
Nov 07, 2023 21.42 21.50 21.42 21.47 8,175,259 +0.09(+0.41%)
Nov 06, 2023 21.40 21.41 21.35 21.38 16,756,715 -0.08(-0.36%)
Nov 03, 2023 21.53 21.56 21.45 21.46 16,469,084 +0.11(+0.52%)
Nov 02, 2023 21.36 21.38 21.31 21.34 12,532,534 +0.11(+0.50%)
Nov 01, 2023 21.11 21.25 21.11 21.24 13,734,785 +0.17(+0.82%)
Oct 31, 2023 21.10 21.14 21.07 21.07 11,438,377 -0.04(-0.18%)
Oct 30, 2023 21.07 21.12 21.05 21.10 15,593,356 -0.03(-0.14%)
Oct 27, 2023 21.11 21.14 21.07 21.13 8,180,274 +0.00(+0.00%)
Oct 26, 2023 21.03 21.13 21.03 21.13 13,011,795 +0.13(+0.60%)
Oct 25, 2023 21.07 21.07 20.99 21.01 10,330,669 -0.13(-0.62%)
Oct 24, 2023 21.09 21.14 21.07 21.14 14,104,559 +0.04(+0.21%)
Oct 23, 2023 20.99 21.13 20.96 21.09 15,303,657 +0.08(+0.37%)
Oct 20, 2023 20.99 21.05 20.99 21.02 16,988,858 +0.08(+0.37%)
Oct 19, 2023 20.99 21.05 20.93 20.94 49,337,720 -0.08(-0.37%)
Oct 18, 2023 21.03 21.06 20.98 21.02 18,766,862 -0.07(-0.32%)
Oct 17, 2023 21.08 21.11 21.06 21.08 23,387,806 -0.13(-0.59%)
Oct 16, 2023 21.21 21.23 21.19 21.21 6,465,035 -0.11(-0.50%)
Oct 13, 2023 21.33 21.33 21.28 21.32 8,407,005 +0.11(+0.53%)
Oct 12, 2023 21.34 21.34 21.19 21.21 7,344,378 -0.16(-0.77%)
Oct 11, 2023 21.33 21.38 21.31 21.37 14,125,281 +0.09(+0.43%)
Oct 10, 2023 21.22 21.32 21.20 21.28 12,825,568 -0.01(-0.07%)
Oct 09, 2023 21.21 21.30 21.18 21.29 5,569,560 +0.19(+0.90%)
Oct 06, 2023 21.06 21.16 21.05 21.10 14,779,106 -0.10(-0.46%)
Oct 05, 2023 21.21 21.22 21.17 21.20 10,978,968 +0.01(+0.05%)
Oct 04, 2023 21.13 21.19 21.10 21.19 9,513,882 +0.12(+0.55%)
Oct 03, 2023 21.17 21.20 21.07 21.07 28,569,390 -0.13(-0.62%)
Oct 02, 2023 21.26 21.27 21.19 21.21 8,265,581 -0.11(-0.53%)
Sep 29, 2023 21.38 21.40 21.30 21.32 8,977,591 +0.00(+0.00%)
Sep 28, 2023 21.23 21.33 21.19 21.32 28,348,126 +0.05(+0.25%)
Sep 27, 2023 21.37 21.38 21.23 21.27 10,749,314 -0.06(-0.29%)
Sep 26, 2023 21.37 21.37 21.31 21.33 23,127,414 -0.01(-0.05%)
Sep 25, 2023 21.36 21.39 21.33 21.34 7,937,228 -0.13(-0.59%)
Sep 22, 2023 21.41 21.47 21.40 21.46 7,456,746 +0.07(+0.32%)
Sep 21, 2023 21.42 21.43 21.40 21.40 21,062,730 -0.14(-0.63%)
Sep 20, 2023 21.58 21.60 21.52 21.53 6,167,572 -0.01(-0.04%)
Sep 19, 2023 21.56 21.59 21.53 21.54 6,523,793 -0.05(-0.25%)
Sep 18, 2023 21.55 21.60 21.55 21.59 9,497,349 +0.02(+0.09%)
Sep 15, 2023 21.60 21.61 21.56 21.57 8,521,776 -0.04(-0.20%)
Sep 14, 2023 21.67 21.68 21.61 21.62 6,512,006 -0.04(-0.18%)
Sep 13, 2023 21.62 21.68 21.62 21.66 9,006,615 +0.02(+0.09%)
Sep 12, 2023 21.62 21.64 21.60 21.64 8,068,500 +0.02(+0.09%)
Sep 11, 2023 21.62 21.63 21.60 21.62 7,862,077 -0.03(-0.13%)
Sep 08, 2023 21.68 21.71 21.64 21.65 5,289,007 +0.00(+0.00%)
Sep 07, 2023 21.62 21.65 21.61 21.65 4,501,709 +0.06(+0.27%)
Sep 06, 2023 21.64 21.65 21.57 21.59 10,199,001 -0.02(-0.09%)
Sep 05, 2023 21.68 21.68 21.61 21.61 6,027,871 -0.11(-0.49%)
Sep 01, 2023 21.81 21.81 21.70 21.71 5,728,279 -0.10(-0.45%)
Aug 31, 2023 21.80 21.84 21.78 21.81 5,026,867 +0.05(+0.22%)
Aug 30, 2023 21.78 21.80 21.76 21.77 6,898,314 -0.00(-0.02%)
Aug 29, 2023 21.63 21.79 21.62 21.77 9,293,885 +0.12(+0.53%)
Aug 28, 2023 21.65 21.67 21.63 21.65 7,559,745 +0.03(+0.16%)
Aug 25, 2023 21.61 21.66 21.57 21.62 6,160,732 -0.01(-0.07%)
Aug 24, 2023 21.64 21.68 21.63 21.64 5,706,462 -0.05(-0.22%)
Aug 23, 2023 21.61 21.68 21.61 21.68 5,986,421 +0.18(+0.83%)
Aug 22, 2023 21.49 21.53 21.47 21.50 10,571,209 +0.02(+0.09%)
Aug 21, 2023 21.51 21.52 21.47 21.49 8,139,465 -0.11(-0.49%)
Aug 18, 2023 21.58 21.63 21.57 21.59 4,223,269 +0.02(+0.11%)
Aug 17, 2023 21.57 21.58 21.51 21.57 10,760,774 +0.00(+0.00%)
Aug 16, 2023 21.61 21.65 21.56 21.57 6,625,112 -0.05(-0.25%)
Aug 15, 2023 21.64 21.68 21.62 21.62 6,257,958 -0.03(-0.13%)
Aug 14, 2023 21.65 21.71 21.63 21.65 5,124,156 -0.03(-0.16%)
Aug 11, 2023 21.69 21.75 21.67 21.68 5,732,255 -0.06(-0.27%)
Aug 10, 2023 21.86 21.89 21.74 21.74 7,133,771 -0.12(-0.55%)
Aug 09, 2023 21.86 21.89 21.84 21.86 6,017,838 +0.01(+0.07%)
Aug 08, 2023 21.85 21.90 21.83 21.85 7,503,315 +0.08(+0.35%)
Aug 07, 2023 21.79 21.80 21.75 21.77 6,025,481 -0.04(-0.18%)
Aug 04, 2023 21.70 21.82 21.70 21.81 8,491,129 +0.16(+0.74%)
Aug 03, 2023 21.66 21.68 21.64 21.65 6,383,884 -0.12(-0.55%)
Aug 02, 2023 21.76 21.78 21.71 21.77 10,617,779 -0.04(-0.20%)
Aug 01, 2023 21.86 21.87 21.79 21.81 6,951,764 -0.11(-0.51%)
Jul 31, 2023 21.89 21.94 21.88 21.92 6,292,173 +0.02(+0.09%)
Jul 28, 2023 21.88 21.91 21.86 21.91 5,094,619 +0.06(+0.29%)
Jul 27, 2023 21.95 21.97 21.82 21.84 8,653,483 -0.17(-0.77%)
Jul 26, 2023 22.00 22.02 21.94 22.01 9,635,415 +0.05(+0.22%)
Jul 25, 2023 21.93 21.98 21.92 21.96 9,679,697 -0.02(-0.09%)
Jul 24, 2023 22.05 22.07 21.97 21.98 10,522,549 -0.04(-0.20%)
Jul 21, 2023 22.05 22.07 22.02 22.03 32,169,970 +0.00(+0.02%)
Jul 20, 2023 22.06 22.07 21.99 22.02 124,947,752 -0.12(-0.54%)
Jul 19, 2023 22.11 22.15 22.07 22.14 23,243,418 +0.07(+0.33%)
Jul 18, 2023 22.11 22.12 22.06 22.07 5,328,774 +0.02(+0.11%)
Jul 17, 2023 22.04 22.07 22.01 22.04 5,447,789 +0.03(+0.15%)
Jul 14, 2023 22.09 22.10 22.01 22.01 8,083,288 -0.11(-0.48%)
Jul 13, 2023 22.06 22.13 22.04 22.12 7,962,405 +0.14(+0.66%)
Jul 12, 2023 21.93 22.01 21.91 21.97 9,266,224 +0.14(+0.66%)
Jul 11, 2023 21.83 21.86 21.81 21.83 5,950,743 +0.02(+0.11%)
Jul 10, 2023 21.76 21.83 21.75 21.80 5,328,064 +0.06(+0.29%)
Jul 07, 2023 21.73 21.79 21.73 21.74 5,627,954 -0.02(-0.09%)
Jul 06, 2023 21.76 21.78 21.70 21.76 23,336,462 -0.12(-0.53%)
Jul 05, 2023 21.95 21.96 21.85 21.88 6,720,522 -0.08(-0.35%)
Jul 03, 2023 22.00 22.06 21.94 21.95 3,896,396 -0.04(-0.17%)
Jun 30, 2023 21.97 22.02 21.94 21.99 9,793,551 +0.03(+0.13%)
Jun 29, 2023 21.97 21.98 21.92 21.96 8,809,184 -0.16(-0.74%)
Jun 28, 2023 22.09 22.13 22.05 22.13 10,611,804 +0.06(+0.26%)
Jun 27, 2023 22.12 22.15 22.04 22.07 6,382,996 -0.05(-0.24%)
Jun 26, 2023 22.12 22.13 22.09 22.12 6,643,633 +0.04(+0.20%)
Jun 23, 2023 22.15 22.15 22.06 22.08 15,096,388 +0.05(+0.24%)
Jun 22, 2023 22.06 22.10 22.00 22.02 5,071,250 -0.09(-0.41%)
Jun 21, 2023 22.06 22.13 22.02 22.12 7,091,939 +0.01(+0.07%)
Jun 20, 2023 22.08 22.13 22.08 22.10 7,634,280 +0.05(+0.24%)
Jun 16, 2023 22.03 22.08 21.99 22.05 6,893,786 -0.06(-0.26%)
Jun 15, 2023 22.10 22.13 22.06 22.11 6,703,437 -0.22(-0.99%)
May 08, 2023 22.34 22.37 22.32 22.33 6,690,734 -0.11(-0.51%)
May 05, 2023 22.43 22.44 22.39 22.44 5,029,153 -0.09(-0.40%)
May 04, 2023 22.48 22.62 22.48 22.53 11,451,914 -0.01(-0.04%)
May 03, 2023 22.47 22.55 22.43 22.54 6,681,347 +0.10(+0.45%)
May 02, 2023 22.26 22.44 22.26 22.44 10,054,437 +0.23(+1.01%)
May 01, 2023 22.35 22.37 22.19 22.22 9,063,389 -0.20(-0.88%)
Apr 28, 2023 22.40 22.43 22.37 22.41 4,938,813 +0.12(+0.54%)
Apr 27, 2023 22.35 22.36 22.28 22.29 5,293,875 -0.12(-0.55%)
Apr 26, 2023 22.51 22.51 22.39 22.42 7,637,551 -0.09(-0.40%)
Apr 25, 2023 22.41 22.51 22.41 22.51 8,071,938 +0.20(+0.88%)
Apr 24, 2023 22.29 22.33 22.27 22.31 4,280,953 +0.08(+0.37%)
Apr 21, 2023 22.31 22.33 22.22 22.23 7,000,949 -0.05(-0.21%)
Apr 20, 2023 22.27 22.29 22.25 22.28 6,102,572 +0.11(+0.47%)
Apr 19, 2023 22.18 22.19 22.14 22.18 9,978,006 -0.03(-0.15%)
Apr 18, 2023 22.18 22.25 22.18 22.21 9,663,846 +0.02(+0.09%)
Apr 17, 2023 22.23 22.24 22.18 22.19 5,935,237 -0.10(-0.45%)
Apr 14, 2023 22.32 22.33 22.26 22.29 6,694,471 -0.11(-0.47%)
Apr 13, 2023 22.47 22.50 22.38 22.40 8,651,310 -0.04(-0.17%)
Apr 12, 2023 22.46 22.47 22.36 22.43 9,065,646 +0.03(+0.15%)
Apr 11, 2023 22.41 22.41 22.35 22.40 7,241,711 +0.00(+0.02%)
Apr 10, 2023 22.44 22.45 22.38 22.40 8,996,038 -0.16(-0.72%)
Apr 06, 2023 22.58 22.61 22.56 22.56 6,656,948 +0.00(+0.00%)
Apr 05, 2023 22.56 22.62 22.53 22.56 7,492,803 +0.08(+0.34%)
Apr 04, 2023 22.31 22.51 22.31 22.48 8,534,267 +0.10(+0.45%)
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.