Skip to main content

US Treasury Bond Ishares ETF (NY: GOVT )

22.77 +0.03 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 27.95 28.00 27.92 27.98 3,718,300 +0.05(+0.20%)
May 28, 2020 27.91 27.93 27.88 27.93 4,931,590 -0.02(-0.05%)
May 27, 2020 27.93 27.98 27.91 27.95 3,300,920 -0.02(-0.05%)
May 26, 2020 27.96 27.96 27.92 27.96 3,983,826 -0.08(-0.29%)
May 22, 2020 28.01 28.05 27.99 28.04 3,437,600 +0.05(+0.18%)
May 21, 2020 28.00 28.02 27.97 27.99 3,627,633 +0.02(+0.07%)
May 20, 2020 27.92 28.00 27.91 27.97 3,067,385 +0.01(+0.04%)
May 19, 2020 27.90 27.96 27.89 27.96 8,231,259 +0.06(+0.22%)
May 18, 2020 28.00 28.02 27.88 27.90 2,635,937 -0.18(-0.62%)
May 15, 2020 28.14 28.16 28.06 28.07 2,566,100 -0.02(-0.05%)
May 14, 2020 28.11 28.14 28.09 28.09 5,575,963 +0.06(+0.21%)
May 13, 2020 28.02 28.07 28.00 28.03 8,895,009 +0.06(+0.21%)
May 12, 2020 27.91 28.00 27.90 27.97 7,329,009 +0.08(+0.29%)
May 11, 2020 27.96 27.97 27.87 27.89 4,697,020 -0.07(-0.25%)
May 08, 2020 27.99 28.06 27.95 27.96 5,191,100 -0.09(-0.32%)
May 07, 2020 27.92 28.07 27.92 28.05 4,519,349 +0.14(+0.50%)
May 06, 2020 27.90 27.93 27.85 27.91 3,782,432 -0.12(-0.43%)
May 05, 2020 28.00 28.03 27.98 28.03 3,379,458 -0.02(-0.07%)
May 04, 2020 28.08 28.08 28.04 28.05 3,865,536 -0.02(-0.07%)
May 01, 2020 28.08 28.10 28.03 28.07 3,978,200 +0.01(+0.04%)
Apr 30, 2020 28.15 28.17 28.06 28.06 5,222,622 -0.07(-0.25%)
Apr 29, 2020 28.15 28.20 28.10 28.13 3,982,268 -0.02(-0.07%)
Apr 28, 2020 28.10 28.17 28.10 28.15 18,133,824 +0.10(+0.36%)
Apr 27, 2020 28.15 28.15 28.05 28.05 28,714,596 -0.13(-0.46%)
Apr 24, 2020 28.16 28.21 28.14 28.18 5,734,200 -0.02(-0.07%)
Apr 23, 2020 28.16 28.21 28.14 28.20 4,192,540 +0.04(+0.14%)
Apr 22, 2020 28.19 28.21 28.11 28.16 3,558,226 -0.08(-0.28%)
Apr 21, 2020 28.30 28.30 28.21 28.24 9,424,134 +0.08(+0.28%)
Apr 20, 2020 28.11 28.16 28.10 28.16 7,174,505 +0.07(+0.25%)
Apr 17, 2020 28.17 28.24 28.08 28.09 12,588,800 -0.12(-0.43%)
Apr 16, 2020 28.15 28.22 28.15 28.21 6,977,444 +0.10(+0.36%)
Apr 15, 2020 28.06 28.15 28.05 28.11 6,233,965 +0.21(+0.75%)
Apr 14, 2020 27.90 27.96 27.89 27.90 11,401,309 +0.01(+0.05%)
Apr 13, 2020 27.90 27.97 27.88 27.89 25,699,232 -0.05(-0.20%)
Apr 09, 2020 27.91 27.99 27.72 27.94 74,208,704 +0.00(+0.00%)
Apr 08, 2020 27.94 27.99 27.91 27.94 4,144,964 -0.04(-0.14%)
Apr 07, 2020 27.92 27.99 27.86 27.98 6,110,708 -0.09(-0.32%)
Apr 06, 2020 28.11 28.11 28.04 28.07 5,217,776 -0.07(-0.25%)
Apr 03, 2020 28.13 28.23 28.13 28.14 5,121,700 +0.04(+0.14%)
Apr 02, 2020 28.15 28.18 28.10 28.10 10,249,095 +0.00(+0.00%)
Apr 01, 2020 28.16 28.16 28.09 28.10 5,728,012 +0.09(+0.32%)
Mar 31, 2020 27.99 28.11 27.99 28.01 7,553,241 +0.00(+0.00%)
Mar 30, 2020 28.14 28.23 28.01 28.01 6,679,916 -0.13(-0.46%)
Mar 27, 2020 28.00 28.14 27.94 28.14 7,958,700 +0.26(+0.93%)
Mar 26, 2020 27.89 27.98 27.82 27.88 5,418,442 +0.06(+0.22%)
Mar 25, 2020 27.71 27.95 27.71 27.82 5,371,059 +0.00(+0.00%)
Mar 24, 2020 27.68 27.88 27.68 27.82 8,327,848 -0.14(-0.50%)
Mar 23, 2020 27.67 27.99 27.53 27.96 8,043,397 +0.33(+1.19%)
Mar 20, 2020 27.25 27.64 27.25 27.63 11,542,200 +0.61(+2.26%)
Mar 19, 2020 26.84 27.36 26.84 27.02 25,042,504 +0.04(+0.17%)
Mar 18, 2020 27.15 27.37 26.77 26.98 11,513,665 -0.27(-1.01%)
Mar 17, 2020 27.70 27.91 27.25 27.25 11,158,291 -0.62(-2.22%)
Mar 16, 2020 27.41 27.99 27.41 27.87 10,208,802 +0.44(+1.60%)
Mar 13, 2020 27.30 27.61 27.19 27.43 15,927,400 -0.32(-1.15%)
Mar 12, 2020 27.71 28.06 27.32 27.75 68,127,360 +0.13(+0.47%)
Mar 11, 2020 27.89 27.95 27.48 27.62 38,784,896 -0.14(-0.50%)
Mar 10, 2020 28.02 28.20 27.70 27.76 13,461,330 -0.51(-1.80%)
Mar 09, 2020 28.43 28.54 28.17 28.27 30,999,032 +0.31(+1.11%)
Mar 06, 2020 27.93 28.01 27.76 27.96 11,517,700 +0.45(+1.64%)
Mar 05, 2020 27.47 27.53 27.44 27.51 5,440,219 +0.20(+0.73%)
Mar 04, 2020 27.39 27.45 27.28 27.31 6,404,100 -0.06(-0.22%)
Mar 03, 2020 27.14 27.54 27.11 27.37 15,973,666 +0.24(+0.88%)
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.