US Treasury Bond Ishares ETF (NY: GOVT )

26.30 USD +0.05 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 26.29 26.31 26.26 26.30 2,502,967 +0.05(+0.21%)
May 13, 2021 26.20 26.26 26.20 26.25 3,748,303 +0.04(+0.13%)
May 12, 2021 26.24 26.27 26.20 26.21 5,657,007 -0.11(-0.40%)
May 11, 2021 26.30 26.32 26.29 26.32 2,515,089 -0.03(-0.11%)
May 10, 2021 26.41 26.42 26.33 26.35 3,392,293 -0.06(-0.23%)
May 07, 2021 26.46 26.48 26.39 26.41 8,493,202 -0.01(-0.02%)
May 06, 2021 26.39 26.44 26.38 26.42 3,124,677 +0.01(+0.02%)
May 05, 2021 26.36 26.41 26.36 26.41 2,761,335 +0.02(+0.08%)
May 04, 2021 26.40 26.43 26.37 26.39 7,296,823 +0.04(+0.15%)
May 03, 2021 26.34 26.40 26.33 26.35 3,993,928 -0.01(-0.04%)
Apr 30, 2021 26.33 26.36 26.30 26.36 5,604,900 +0.03(+0.11%)
Apr 29, 2021 26.27 26.34 26.25 26.33 7,964,485 -0.03(-0.11%)
Apr 28, 2021 26.32 26.36 26.28 26.36 4,170,620 +0.03(+0.11%)
Apr 27, 2021 26.38 26.40 26.32 26.33 4,289,295 -0.08(-0.28%)
Apr 26, 2021 26.42 26.43 26.40 26.41 8,270,469 -0.01(-0.06%)
Apr 23, 2021 26.43 26.44 26.38 26.42 11,536,600 -0.01(-0.04%)
Apr 22, 2021 26.42 26.44 26.37 26.43 14,949,017 +0.03(+0.11%)
Apr 21, 2021 26.41 26.42 26.37 26.40 13,976,559 -0.01(-0.04%)
Apr 20, 2021 26.34 26.41 26.33 26.41 16,229,803 +0.05(+0.19%)
Apr 19, 2021 26.33 26.38 26.32 26.36 19,570,387 -0.01(-0.04%)
Apr 16, 2021 26.35 26.40 26.35 26.37 11,809,300 -0.06(-0.23%)
Apr 15, 2021 26.37 26.46 26.36 26.43 5,471,773 +0.13(+0.49%)
Apr 14, 2021 26.30 26.31 26.27 26.30 3,348,027 -0.03(-0.09%)
Apr 13, 2021 26.25 26.33 26.25 26.33 4,118,591 +0.07(+0.25%)
Apr 12, 2021 26.25 26.26 26.23 26.26 5,018,069 -0.01(-0.06%)
Apr 09, 2021 26.25 26.31 26.24 26.27 3,598,100 -0.03(-0.11%)
Apr 08, 2021 26.27 26.31 26.26 26.30 3,683,829 +0.05(+0.21%)
Apr 07, 2021 26.27 26.30 26.24 26.25 5,367,354 -0.02(-0.10%)
Apr 06, 2021 26.22 26.28 26.22 26.27 2,937,424 +0.08(+0.32%)
Apr 05, 2021 26.18 26.20 26.14 26.19 4,322,806 -0.05(-0.21%)
Apr 01, 2021 26.19 26.25 26.19 26.25 4,042,100 +0.05(+0.21%)
Mar 31, 2021 26.19 26.21 26.14 26.19 4,671,421 -0.00(-0.02%)
Mar 30, 2021 26.16 26.22 26.14 26.20 5,051,789 +0.01(+0.04%)
Mar 29, 2021 26.26 26.26 26.16 26.18 3,419,723 -0.07(-0.25%)
Mar 26, 2021 26.25 26.29 26.23 26.25 2,834,600 -0.04(-0.15%)
Mar 25, 2021 26.34 26.35 26.26 26.29 3,978,449 -0.03(-0.11%)
Mar 24, 2021 26.27 26.34 26.26 26.32 4,640,635 +0.05(+0.19%)
Mar 23, 2021 26.25 26.30 26.23 26.27 11,171,289 +0.05(+0.21%)
Mar 22, 2021 26.18 26.23 26.18 26.21 4,337,754 +0.07(+0.27%)
Mar 19, 2021 26.09 26.16 26.09 26.14 3,227,800 +0.03(+0.11%)
Mar 18, 2021 26.08 26.14 26.07 26.11 4,520,477 -0.09(-0.34%)
Mar 17, 2021 26.18 26.24 26.14 26.20 4,228,161 -0.04(-0.13%)
Mar 16, 2021 26.26 26.28 26.21 26.24 4,161,478 -0.01(-0.06%)
Mar 15, 2021 26.23 26.27 26.23 26.25 7,068,542 +0.05(+0.17%)
Mar 12, 2021 26.22 26.23 26.19 26.21 8,674,800 -0.17(-0.63%)
Mar 11, 2021 26.37 26.40 26.34 26.38 3,973,151 -0.02(-0.08%)
Mar 10, 2021 26.37 26.41 26.36 26.39 11,768,509 +0.02(+0.09%)
Mar 09, 2021 26.35 26.38 26.33 26.37 2,620,865 +0.10(+0.36%)
Mar 08, 2021 26.32 26.34 26.27 26.27 5,265,361 -0.09(-0.32%)
Mar 05, 2021 26.30 26.38 26.30 26.36 3,312,200 +0.00(+0.00%)
Mar 04, 2021 26.43 26.45 26.33 26.36 3,894,474 -0.08(-0.30%)
Mar 03, 2021 26.42 26.45 26.39 26.44 3,356,591 -0.08(-0.30%)
Mar 02, 2021 26.47 26.53 26.47 26.52 3,352,575 +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.