Skip to main content

US Treasury Bond Ishares ETF (NY: GOVT )

23.50 -0.03 (-0.13%)
Streaming Delayed Price Updated: 10:22 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 24.57 24.60 24.54 24.60 6,006,637 +0.03(+0.11%)
Apr 29, 2021 24.51 24.58 24.49 24.57 8,535,348 -0.03(-0.11%)
Apr 28, 2021 24.56 24.60 24.53 24.60 4,469,553 +0.03(+0.11%)
Apr 27, 2021 24.61 24.63 24.56 24.57 4,596,734 -0.07(-0.28%)
Apr 26, 2021 24.65 24.66 24.63 24.64 8,863,264 -0.01(-0.06%)
Apr 23, 2021 24.66 24.67 24.62 24.65 12,363,498 -0.01(-0.04%)
Apr 22, 2021 24.65 24.67 24.61 24.66 16,020,503 +0.03(+0.11%)
Apr 21, 2021 24.64 24.65 24.61 24.63 14,978,343 -0.01(-0.04%)
Apr 20, 2021 24.58 24.64 24.57 24.64 17,393,092 +0.05(+0.19%)
Apr 19, 2021 24.57 24.62 24.56 24.60 20,973,116 -0.01(-0.04%)
Apr 16, 2021 24.59 24.63 24.59 24.61 12,655,744 -0.06(-0.23%)
Apr 15, 2021 24.61 24.69 24.60 24.66 5,863,968 +0.12(+0.49%)
Apr 14, 2021 24.54 24.55 24.51 24.54 3,588,000 -0.02(-0.09%)
Apr 13, 2021 24.49 24.56 24.49 24.56 4,413,795 +0.06(+0.25%)
Apr 12, 2021 24.49 24.50 24.48 24.50 5,377,744 -0.01(-0.06%)
Apr 09, 2021 24.50 24.55 24.48 24.52 3,855,997 -0.03(-0.11%)
Apr 08, 2021 24.51 24.55 24.50 24.55 3,947,871 +0.05(+0.21%)
Apr 07, 2021 24.51 24.54 24.48 24.49 5,752,064 -0.02(-0.10%)
Apr 06, 2021 24.47 24.52 24.47 24.52 3,147,967 +0.08(+0.32%)
Apr 05, 2021 24.43 24.45 24.39 24.44 4,632,647 -0.05(-0.21%)
Apr 01, 2021 24.44 24.49 24.44 24.49 4,331,821 +0.07(+0.28%)
Mar 31, 2021 24.42 24.44 24.37 24.42 5,009,885 -0.00(-0.02%)
Mar 30, 2021 24.39 24.45 24.37 24.43 5,417,813 +0.01(+0.04%)
Mar 29, 2021 24.49 24.49 24.39 24.42 3,667,496 -0.06(-0.25%)
Mar 26, 2021 24.48 24.51 24.46 24.48 3,039,979 -0.04(-0.15%)
Mar 25, 2021 24.56 24.57 24.49 24.51 4,266,705 -0.03(-0.11%)
Mar 24, 2021 24.50 24.56 24.49 24.54 4,976,869 +0.05(+0.19%)
Mar 23, 2021 24.48 24.52 24.45 24.50 11,980,697 +0.05(+0.21%)
Mar 22, 2021 24.41 24.46 24.41 24.44 4,652,043 +0.07(+0.27%)
Mar 19, 2021 24.33 24.39 24.33 24.38 3,461,668 +0.03(+0.11%)
Mar 18, 2021 24.32 24.37 24.30 24.35 4,848,005 -0.08(-0.34%)
Mar 17, 2021 24.41 24.47 24.37 24.43 4,534,509 -0.03(-0.13%)
Mar 16, 2021 24.49 24.50 24.44 24.47 4,462,995 -0.01(-0.06%)
Mar 15, 2021 24.46 24.50 24.46 24.48 7,580,688 +0.04(+0.17%)
Mar 12, 2021 24.45 24.46 24.42 24.44 9,303,327 -0.15(-0.63%)
Mar 11, 2021 24.59 24.62 24.56 24.59 4,261,023 -0.02(-0.08%)
Mar 10, 2021 24.59 24.63 24.58 24.61 12,621,188 +0.02(+0.09%)
Mar 09, 2021 24.57 24.60 24.55 24.59 2,810,758 +0.09(+0.36%)
Mar 08, 2021 24.54 24.56 24.50 24.50 5,646,859 -0.08(-0.32%)
Mar 05, 2021 24.52 24.59 24.52 24.58 3,552,183 +0.00(+0.00%)
Mar 04, 2021 24.64 24.66 24.55 24.58 4,176,645 -0.07(-0.30%)
Mar 03, 2021 24.64 24.66 24.61 24.65 3,599,790 -0.07(-0.30%)
Mar 02, 2021 24.68 24.74 24.68 24.73 3,595,483 +0.02(+0.08%)
Mar 01, 2021 24.66 24.73 24.66 24.71 4,634,639 -0.08(-0.30%)
Feb 26, 2021 24.64 24.79 24.58 24.79 4,165,384 +0.26(+1.06%)
Feb 25, 2021 24.65 24.68 24.42 24.52 6,813,673 -0.23(-0.94%)
Feb 24, 2021 24.68 24.77 24.67 24.76 3,195,301 -0.04(-0.17%)
Feb 23, 2021 24.79 24.83 24.76 24.80 4,637,946 -0.01(-0.04%)
Feb 22, 2021 24.83 24.88 24.79 24.81 2,924,186 -0.05(-0.21%)
Feb 19, 2021 24.89 24.91 24.83 24.86 2,815,058 -0.09(-0.35%)
Feb 18, 2021 24.91 24.96 24.90 24.95 4,724,166 -0.02(-0.09%)
Feb 17, 2021 24.96 24.98 24.93 24.97 5,404,635 +0.04(+0.15%)
Feb 16, 2021 24.95 24.97 24.91 24.93 7,717,721 -0.11(-0.45%)
Feb 12, 2021 25.08 25.09 25.05 25.05 3,344,477 -0.09(-0.35%)
Feb 11, 2021 25.16 25.17 25.12 25.13 4,840,248 -0.03(-0.13%)
Feb 10, 2021 25.13 25.17 25.13 25.17 3,789,941 +0.05(+0.20%)
Feb 09, 2021 25.13 25.15 25.10 25.12 4,318,554 +0.01(+0.06%)
Feb 08, 2021 25.10 25.14 25.08 25.10 3,828,301 +0.01(+0.04%)
Feb 05, 2021 25.14 25.16 25.08 25.09 4,462,344 -0.04(-0.15%)
Feb 04, 2021 25.14 25.15 25.11 25.13 3,987,324 -0.02(-0.07%)
Feb 03, 2021 25.19 25.20 25.15 25.15 5,423,174 -0.07(-0.26%)
Feb 02, 2021 25.21 25.22 25.20 25.21 4,361,779 -0.06(-0.22%)
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.