Skip to main content

US Treasury Bond Ishares ETF (NY: GOVT )

23.53 -0.08 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 24.63 24.67 24.61 24.64 4,398,781 +0.00(+0.00%)
May 27, 2021 24.62 24.64 24.60 24.64 3,400,987 -0.01(-0.04%)
May 26, 2021 24.67 24.70 24.64 24.65 8,933,526 -0.02(-0.08%)
May 25, 2021 24.63 24.68 24.63 24.67 4,576,645 +0.07(+0.28%)
May 24, 2021 24.59 24.63 24.59 24.60 3,860,709 +0.02(+0.08%)
May 21, 2021 24.58 24.59 24.55 24.58 2,286,278 +0.02(+0.08%)
May 20, 2021 24.53 24.58 24.53 24.56 3,411,451 +0.06(+0.25%)
May 19, 2021 24.53 24.58 24.48 24.50 4,136,261 -0.03(-0.11%)
May 18, 2021 24.52 24.54 24.51 24.53 2,997,168 -0.01(-0.06%)
May 17, 2021 24.55 24.56 24.53 24.55 2,919,585 -0.02(-0.08%)
May 14, 2021 24.55 24.57 24.52 24.56 2,680,293 +0.05(+0.21%)
May 13, 2021 24.47 24.52 24.47 24.51 4,013,857 +0.03(+0.13%)
May 12, 2021 24.50 24.53 24.47 24.48 6,031,894 -0.10(-0.40%)
May 11, 2021 24.56 24.58 24.55 24.58 2,693,274 -0.03(-0.11%)
May 10, 2021 24.66 24.67 24.59 24.61 3,632,625 -0.06(-0.23%)
May 07, 2021 24.71 24.73 24.64 24.66 9,094,916 -0.00(-0.02%)
May 06, 2021 24.64 24.69 24.63 24.67 3,346,049 +0.00(+0.02%)
May 05, 2021 24.62 24.66 24.62 24.66 2,956,966 +0.02(+0.08%)
May 04, 2021 24.65 24.68 24.63 24.64 7,813,777 +0.04(+0.15%)
May 03, 2021 24.60 24.65 24.59 24.61 4,276,884 +0.01(+0.04%)
Apr 30, 2021 24.57 24.60 24.54 24.60 6,006,545 +0.03(+0.11%)
Apr 29, 2021 24.51 24.58 24.49 24.57 8,535,217 -0.03(-0.11%)
Apr 28, 2021 24.56 24.60 24.53 24.60 4,469,485 +0.03(+0.11%)
Apr 27, 2021 24.61 24.63 24.56 24.57 4,596,664 -0.07(-0.28%)
Apr 26, 2021 24.65 24.66 24.63 24.64 8,863,128 -0.01(-0.06%)
Apr 23, 2021 24.66 24.67 24.62 24.65 12,363,309 -0.01(-0.04%)
Apr 22, 2021 24.65 24.67 24.61 24.66 16,020,259 +0.03(+0.11%)
Apr 21, 2021 24.64 24.65 24.61 24.63 14,978,115 -0.01(-0.04%)
Apr 20, 2021 24.58 24.64 24.57 24.64 17,392,826 +0.05(+0.19%)
Apr 19, 2021 24.57 24.62 24.56 24.60 20,972,796 -0.01(-0.04%)
Apr 16, 2021 24.59 24.63 24.59 24.61 12,655,551 -0.06(-0.23%)
Apr 15, 2021 24.61 24.69 24.60 24.66 5,863,878 +0.12(+0.49%)
Apr 14, 2021 24.54 24.55 24.51 24.54 3,587,945 -0.02(-0.09%)
Apr 13, 2021 24.49 24.56 24.49 24.56 4,413,728 +0.06(+0.25%)
Apr 12, 2021 24.49 24.50 24.48 24.50 5,377,662 -0.01(-0.06%)
Apr 09, 2021 24.50 24.55 24.49 24.52 3,855,938 -0.03(-0.11%)
Apr 08, 2021 24.51 24.55 24.50 24.55 3,947,811 +0.05(+0.21%)
Apr 07, 2021 24.51 24.54 24.49 24.49 5,751,977 -0.02(-0.10%)
Apr 06, 2021 24.47 24.52 24.47 24.52 3,147,918 +0.08(+0.32%)
Apr 05, 2021 24.43 24.45 24.39 24.44 4,632,577 -0.05(-0.21%)
Apr 01, 2021 24.44 24.49 24.44 24.49 4,331,755 +0.07(+0.28%)
Mar 31, 2021 24.42 24.44 24.37 24.42 5,009,808 -0.00(-0.02%)
Mar 30, 2021 24.39 24.45 24.37 24.43 5,417,729 +0.01(+0.04%)
Mar 29, 2021 24.49 24.49 24.39 24.42 3,667,439 -0.06(-0.25%)
Mar 26, 2021 24.48 24.51 24.46 24.48 3,039,931 -0.04(-0.15%)
Mar 25, 2021 24.56 24.57 24.49 24.51 4,266,638 -0.03(-0.11%)
Mar 24, 2021 24.50 24.56 24.49 24.54 4,976,792 +0.05(+0.19%)
Mar 23, 2021 24.48 24.52 24.45 24.50 11,980,511 +0.05(+0.21%)
Mar 22, 2021 24.41 24.46 24.41 24.44 4,651,971 +0.07(+0.27%)
Mar 19, 2021 24.33 24.39 24.33 24.38 3,461,614 +0.03(+0.11%)
Mar 18, 2021 24.32 24.37 24.30 24.35 4,847,930 -0.08(-0.34%)
Mar 17, 2021 24.41 24.47 24.37 24.43 4,534,439 -0.03(-0.13%)
Mar 16, 2021 24.49 24.50 24.44 24.47 4,462,926 -0.01(-0.06%)
Mar 15, 2021 24.46 24.50 24.46 24.48 7,580,570 +0.04(+0.17%)
Mar 12, 2021 24.45 24.46 24.42 24.44 9,303,182 -0.15(-0.63%)
Mar 11, 2021 24.59 24.62 24.56 24.59 4,260,957 -0.02(-0.08%)
Mar 10, 2021 24.59 24.63 24.58 24.61 12,620,992 +0.02(+0.10%)
Mar 09, 2021 24.57 24.60 24.55 24.59 2,810,714 +0.09(+0.36%)
Mar 08, 2021 24.54 24.56 24.50 24.50 5,646,771 -0.08(-0.32%)
Mar 05, 2021 24.52 24.59 24.52 24.58 3,552,128 +0.00(+0.00%)
Mar 04, 2021 24.64 24.66 24.55 24.58 4,176,580 -0.07(-0.30%)
Mar 03, 2021 24.64 24.66 24.61 24.65 3,599,734 -0.07(-0.30%)
Mar 02, 2021 24.68 24.74 24.68 24.73 3,595,427 +0.02(+0.08%)
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.