Skip to main content

US Treasury Bond Ishares ETF (NY: GOVT )

23.53 -0.08 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 21.91 21.98 21.90 21.94 680,183 -0.02(-0.08%)
Apr 28, 2016 21.91 21.96 21.88 21.96 229,470 +0.05(+0.23%)
Apr 27, 2016 21.86 21.91 21.85 21.91 264,654 +0.08(+0.35%)
Apr 26, 2016 21.84 21.86 21.81 21.83 250,575 -0.03(-0.12%)
Apr 25, 2016 21.88 21.89 21.86 21.86 409,887 -0.03(-0.16%)
Apr 22, 2016 21.91 21.91 21.86 21.89 214,101 +0.01(+0.04%)
Apr 21, 2016 21.88 21.93 21.87 21.88 1,098,987 -0.06(-0.27%)
Apr 20, 2016 22.00 22.05 21.92 21.94 185,574 -0.07(-0.31%)
Apr 19, 2016 22.02 22.03 21.98 22.01 271,240 -0.01(-0.04%)
Apr 18, 2016 22.04 22.04 22.00 22.02 362,779 -0.03(-0.12%)
Apr 15, 2016 22.03 22.07 22.02 22.05 275,497 +0.04(+0.19%)
Apr 14, 2016 22.01 22.03 21.98 22.00 309,836 -0.02(-0.08%)
Apr 13, 2016 22.00 22.06 21.99 22.02 319,924 -0.02(-0.08%)
Apr 12, 2016 22.05 22.06 22.01 22.04 247,632 -0.04(-0.19%)
Apr 11, 2016 22.06 22.10 22.04 22.08 248,817 -0.02(-0.08%)
Apr 08, 2016 22.10 22.11 22.06 22.10 660,304 -0.02(-0.08%)
Apr 07, 2016 22.10 22.13 22.06 22.11 1,045,654 +0.06(+0.27%)
Apr 06, 2016 22.05 22.08 22.01 22.06 209,323 -0.03(-0.15%)
Apr 05, 2016 22.06 22.10 22.06 22.09 380,818 +0.09(+0.39%)
Apr 04, 2016 22.02 22.05 21.99 22.00 300,579 +0.01(+0.04%)
Apr 01, 2016 21.99 22.01 21.95 22.00 469,093 -0.03(-0.12%)
Mar 31, 2016 21.96 22.04 21.96 22.02 570,668 +0.06(+0.27%)
Mar 30, 2016 21.95 21.98 21.91 21.96 649,999 -0.03(-0.16%)
Mar 29, 2016 21.93 22.00 21.91 22.00 339,111 +0.11(+0.51%)
Mar 28, 2016 21.88 21.92 21.86 21.88 1,360,501 +0.00(+0.00%)
Mar 24, 2016 22.01 21.88 21.88 21.88 2,583,618 -0.01(-0.06%)
Mar 23, 2016 21.82 21.91 21.82 21.90 313,311 +0.08(+0.37%)
Mar 22, 2016 21.85 21.88 21.82 21.82 295,071 -0.03(-0.12%)
Mar 21, 2016 21.95 21.95 21.82 21.84 323,029 -0.05(-0.23%)
Mar 18, 2016 21.89 21.90 21.86 21.89 394,906 +0.03(+0.16%)
Mar 17, 2016 21.86 21.88 21.83 21.86 3,349,340 +0.02(+0.08%)
Mar 16, 2016 21.76 21.84 21.72 21.84 302,405 +0.09(+0.39%)
Mar 15, 2016 21.88 21.88 21.76 21.76 577,123 +0.01(+0.04%)
Mar 14, 2016 21.76 21.79 21.75 21.75 234,558 +0.00(+0.00%)
Mar 11, 2016 21.81 21.81 21.73 21.75 277,485 -0.05(-0.23%)
Mar 10, 2016 21.85 21.88 21.77 21.80 540,115 -0.04(-0.20%)
Mar 09, 2016 21.86 21.87 21.82 21.84 494,585 -0.06(-0.27%)
Mar 08, 2016 21.91 21.93 21.88 21.90 611,912 +0.10(+0.47%)
Mar 07, 2016 21.82 21.82 21.78 21.80 507,278 -0.04(-0.20%)
Mar 04, 2016 21.86 21.87 21.81 21.84 1,731,642 -0.03(-0.12%)
Mar 03, 2016 21.83 21.91 21.83 21.87 2,811,053 +0.00(+0.00%)
Mar 02, 2016 21.85 21.88 21.82 21.87 419,842 -0.01(-0.04%)
Mar 01, 2016 22.01 22.01 21.86 21.88 1,592,533 -0.15(-0.68%)
Feb 29, 2016 22.00 22.03 21.98 22.03 387,208 +0.04(+0.17%)
Feb 26, 2016 22.01 22.01 21.96 21.99 1,855,413 -0.08(-0.35%)
Feb 25, 2016 22.04 22.10 22.03 22.06 485,829 +0.04(+0.19%)
Feb 24, 2016 22.08 22.14 22.02 22.02 188,049 -0.02(-0.08%)
Feb 23, 2016 21.98 22.05 21.95 22.04 360,622 +0.03(+0.16%)
Feb 22, 2016 22.00 22.02 21.99 22.00 613,355 -0.02(-0.08%)
Feb 19, 2016 22.00 22.05 21.99 22.02 518,409 +0.00(+0.00%)
Feb 18, 2016 21.93 22.04 21.91 22.02 356,415 +0.07(+0.31%)
Feb 17, 2016 21.93 21.96 21.90 21.95 565,788 -0.03(-0.16%)
Feb 16, 2016 22.02 22.02 21.97 21.99 593,531 -0.05(-0.23%)
Feb 12, 2016 22.06 22.04 22.04 22.04 767,048 -0.12(-0.54%)
Feb 11, 2016 22.23 22.25 22.13 22.16 539,636 +0.06(+0.27%)
Feb 10, 2016 22.14 22.40 22.00 22.10 1,500,281 +0.06(+0.27%)
Feb 09, 2016 22.08 22.11 22.06 22.04 563,846 +0.00(+0.00%)
Feb 08, 2016 22.00 22.08 21.99 22.04 2,389,559 +0.11(+0.51%)
Feb 05, 2016 21.88 21.94 21.86 21.93 242,487 +0.01(+0.04%)
Feb 04, 2016 21.88 21.93 21.87 21.92 694,308 +0.04(+0.20%)
Feb 03, 2016 21.89 21.98 21.88 21.88 233,676 -0.03(-0.16%)
Feb 02, 2016 21.88 21.91 21.86 21.91 530,068 +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.