Skip to main content

US Treasury Bond Ishares ETF (NY: GOVT )

23.52 -0.02 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 21.91 21.98 21.90 21.94 680,172 -0.02(-0.08%)
Apr 28, 2016 21.91 21.96 21.89 21.96 229,466 +0.05(+0.23%)
Apr 27, 2016 21.86 21.91 21.85 21.91 264,650 +0.08(+0.35%)
Apr 26, 2016 21.84 21.86 21.81 21.83 250,571 -0.03(-0.12%)
Apr 25, 2016 21.88 21.89 21.86 21.86 409,881 -0.03(-0.16%)
Apr 22, 2016 21.91 21.91 21.86 21.89 214,097 +0.01(+0.04%)
Apr 21, 2016 21.88 21.93 21.87 21.88 1,098,971 -0.06(-0.27%)
Apr 20, 2016 22.00 22.05 21.92 21.94 185,572 -0.07(-0.31%)
Apr 19, 2016 22.02 22.03 21.98 22.01 271,235 -0.01(-0.04%)
Apr 18, 2016 22.04 22.04 22.00 22.02 362,774 -0.03(-0.12%)
Apr 15, 2016 22.03 22.07 22.02 22.05 275,493 +0.04(+0.19%)
Apr 14, 2016 22.01 22.03 21.98 22.00 309,831 -0.02(-0.08%)
Apr 13, 2016 22.00 22.06 21.99 22.02 319,920 -0.02(-0.08%)
Apr 12, 2016 22.05 22.06 22.01 22.04 247,628 -0.04(-0.19%)
Apr 11, 2016 22.06 22.10 22.04 22.08 248,814 -0.02(-0.08%)
Apr 08, 2016 22.10 22.11 22.06 22.10 660,294 -0.02(-0.08%)
Apr 07, 2016 22.10 22.13 22.06 22.12 1,045,638 +0.06(+0.27%)
Apr 06, 2016 22.05 22.08 22.01 22.06 209,320 -0.03(-0.15%)
Apr 05, 2016 22.06 22.10 22.06 22.09 380,813 +0.09(+0.39%)
Apr 04, 2016 22.02 22.05 21.99 22.00 300,574 +0.01(+0.04%)
Apr 01, 2016 21.99 22.01 21.95 22.00 469,086 -0.03(-0.12%)
Mar 31, 2016 21.96 22.04 21.96 22.02 570,660 +0.06(+0.27%)
Mar 30, 2016 21.95 21.98 21.91 21.96 649,989 -0.03(-0.16%)
Mar 29, 2016 21.93 22.00 21.91 22.00 339,105 +0.11(+0.51%)
Mar 28, 2016 21.88 21.92 21.86 21.88 1,360,480 +0.00(+0.00%)
Mar 24, 2016 22.01 21.88 21.88 21.88 2,583,579 -0.01(-0.06%)
Mar 23, 2016 21.83 21.91 21.82 21.90 313,306 +0.08(+0.37%)
Mar 22, 2016 21.85 21.88 21.82 21.82 295,067 -0.03(-0.12%)
Mar 21, 2016 21.95 21.95 21.83 21.84 323,024 -0.05(-0.23%)
Mar 18, 2016 21.89 21.90 21.86 21.89 394,900 +0.03(+0.16%)
Mar 17, 2016 21.86 21.88 21.83 21.86 3,349,289 +0.02(+0.08%)
Mar 16, 2016 21.76 21.84 21.72 21.84 302,401 +0.09(+0.39%)
Mar 15, 2016 21.88 21.88 21.76 21.76 577,114 +0.01(+0.04%)
Mar 14, 2016 21.76 21.79 21.75 21.75 234,554 +0.00(+0.00%)
Mar 11, 2016 21.81 21.81 21.73 21.75 277,481 -0.05(-0.23%)
Mar 10, 2016 21.85 21.88 21.77 21.80 540,107 -0.04(-0.20%)
Mar 09, 2016 21.86 21.87 21.83 21.84 494,577 -0.06(-0.27%)
Mar 08, 2016 21.91 21.93 21.88 21.90 611,903 +0.10(+0.47%)
Mar 07, 2016 21.83 21.83 21.78 21.80 507,270 -0.04(-0.20%)
Mar 04, 2016 21.86 21.87 21.81 21.84 1,731,616 -0.03(-0.12%)
Mar 03, 2016 21.83 21.91 21.83 21.87 2,811,010 +0.00(+0.00%)
Mar 02, 2016 21.85 21.88 21.83 21.87 419,836 -0.01(-0.04%)
Mar 01, 2016 22.01 22.01 21.86 21.88 1,592,509 -0.15(-0.68%)
Feb 29, 2016 22.00 22.03 21.98 22.03 387,202 +0.04(+0.17%)
Feb 26, 2016 22.01 22.01 21.96 21.99 1,855,385 -0.08(-0.35%)
Feb 25, 2016 22.04 22.10 22.03 22.06 485,822 +0.04(+0.19%)
Feb 24, 2016 22.08 22.14 22.02 22.02 188,046 -0.02(-0.08%)
Feb 23, 2016 21.98 22.05 21.95 22.04 360,617 +0.03(+0.15%)
Feb 22, 2016 22.00 22.02 21.99 22.00 613,345 -0.02(-0.08%)
Feb 19, 2016 22.00 22.05 21.99 22.02 518,401 +0.00(+0.00%)
Feb 18, 2016 21.93 22.04 21.91 22.02 356,410 +0.07(+0.31%)
Feb 17, 2016 21.93 21.96 21.90 21.95 565,779 -0.03(-0.16%)
Feb 16, 2016 22.02 22.02 21.97 21.99 593,522 -0.05(-0.23%)
Feb 12, 2016 22.06 22.04 22.04 22.04 767,036 -0.12(-0.54%)
Feb 11, 2016 22.23 22.25 22.13 22.16 539,628 +0.06(+0.27%)
Feb 10, 2016 22.14 22.41 22.00 22.10 1,500,259 +0.06(+0.27%)
Feb 09, 2016 22.08 22.11 22.06 22.04 563,838 +0.00(+0.00%)
Feb 08, 2016 22.00 22.08 21.99 22.04 2,389,523 +0.11(+0.51%)
Feb 05, 2016 21.88 21.94 21.87 21.93 242,484 +0.01(+0.04%)
Feb 04, 2016 21.88 21.93 21.87 21.92 694,297 +0.04(+0.20%)
Feb 03, 2016 21.89 21.98 21.88 21.88 233,672 -0.03(-0.16%)
Feb 02, 2016 21.88 21.91 21.86 21.91 530,060 +0.14(+0.63%)
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.