Skip to main content

US Treasury Bond Ishares ETF (NY: GOVT )

23.55 -0.06 (-0.28%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 24.81 24.85 24.80 24.86 4,635,941 +0.03(+0.11%)
Sep 29, 2021 24.84 24.88 24.79 24.83 6,327,834 +0.02(+0.09%)
Sep 28, 2021 24.82 24.86 24.78 24.81 4,896,714 -0.10(-0.39%)
Sep 27, 2021 24.90 24.93 24.89 24.90 3,032,734 -0.04(-0.15%)
Sep 24, 2021 24.98 24.98 24.93 24.94 2,787,916 -0.07(-0.30%)
Sep 23, 2021 25.11 25.11 25.01 25.02 3,958,824 -0.17(-0.67%)
Sep 22, 2021 25.16 25.19 25.14 25.19 4,198,472 +0.03(+0.11%)
Sep 21, 2021 25.17 25.18 25.15 25.16 2,474,490 -0.02(-0.07%)
Sep 20, 2021 25.14 25.19 25.13 25.18 3,798,058 +0.10(+0.41%)
Sep 17, 2021 25.08 25.09 25.05 25.07 2,697,462 -0.05(-0.19%)
Sep 16, 2021 25.11 25.16 25.10 25.12 10,007,210 -0.06(-0.22%)
Sep 15, 2021 25.20 25.20 25.14 25.18 3,148,654 -0.02(-0.09%)
Sep 14, 2021 25.15 25.23 25.15 25.20 16,904,642 +0.07(+0.28%)
Sep 13, 2021 25.12 25.14 25.11 25.13 2,975,615 +0.05(+0.19%)
Sep 10, 2021 25.11 25.13 25.07 25.08 2,605,495 -0.07(-0.28%)
Sep 09, 2021 25.09 25.17 25.06 25.15 2,408,564 +0.07(+0.30%)
Sep 08, 2021 25.05 25.09 25.05 25.08 3,999,334 +0.05(+0.21%)
Sep 07, 2021 25.05 25.05 25.01 25.03 11,828,515 -0.07(-0.28%)
Sep 03, 2021 25.10 25.11 25.08 25.10 3,118,764 -0.05(-0.21%)
Sep 02, 2021 25.14 25.16 25.12 25.15 2,654,652 +0.03(+0.11%)
Sep 01, 2021 25.14 25.15 25.10 25.12 2,894,574 -0.01(-0.03%)
Aug 31, 2021 25.14 25.17 25.10 25.13 2,901,689 -0.02(-0.07%)
Aug 30, 2021 25.10 25.16 25.10 25.15 2,312,496 +0.03(+0.11%)
Aug 27, 2021 25.05 25.13 25.04 25.12 3,687,689 +0.31(+1.25%)
Aug 26, 2021 25.05 25.07 24.81 24.81 4,845,194 -0.23(-0.93%)
Aug 25, 2021 25.12 25.12 25.02 25.04 4,373,674 -0.07(-0.26%)
Aug 24, 2021 25.14 25.15 25.11 25.11 4,576,480 -0.06(-0.22%)
Aug 23, 2021 25.16 25.17 25.14 25.16 1,871,916 +0.00(+0.00%)
Aug 20, 2021 25.18 25.19 25.15 25.16 2,547,734 -0.00(-0.02%)
Aug 19, 2021 25.17 25.18 25.15 25.17 3,350,873 +0.05(+0.19%)
Aug 18, 2021 25.10 25.14 25.08 25.12 2,441,505 +0.01(+0.04%)
Aug 17, 2021 25.12 25.15 25.11 25.11 2,802,679 -0.00(-0.02%)
Aug 16, 2021 25.14 25.17 25.12 25.12 2,972,307 +0.03(+0.11%)
Aug 13, 2021 25.01 25.09 25.01 25.09 1,683,743 +0.11(+0.45%)
Aug 12, 2021 24.97 25.00 24.94 24.98 2,567,391 -0.02(-0.09%)
Aug 11, 2021 25.00 25.04 24.96 25.00 3,828,464 +0.01(+0.06%)
Aug 10, 2021 25.03 25.04 24.99 24.99 3,803,582 -0.04(-0.15%)
Aug 09, 2021 25.09 25.11 25.02 25.02 3,103,495 -0.04(-0.15%)
Aug 06, 2021 25.09 25.11 25.06 25.06 4,036,340 -0.13(-0.52%)
Aug 05, 2021 25.21 25.23 25.17 25.19 4,948,952 -0.05(-0.20%)
Aug 04, 2021 25.29 25.31 25.18 25.24 4,632,677 +0.00(+0.00%)
Aug 03, 2021 25.24 25.27 25.23 25.24 4,116,012 +0.00(+0.02%)
Aug 02, 2021 25.18 25.27 25.16 25.24 4,831,009 +0.09(+0.35%)
Jul 30, 2021 25.13 25.17 25.13 25.15 4,253,525 +0.03(+0.11%)
Jul 29, 2021 25.11 25.14 25.10 25.12 3,392,892 -0.03(-0.11%)
Jul 28, 2021 25.11 25.16 25.09 25.15 21,163,150 +0.03(+0.11%)
Jul 27, 2021 25.13 25.16 25.12 25.12 6,285,797 +0.06(+0.22%)
Jul 26, 2021 25.11 25.12 25.07 25.07 19,490,032 -0.04(-0.15%)
Jul 23, 2021 25.06 25.11 25.06 25.11 60,314,716 -0.03(-0.13%)
Jul 22, 2021 25.07 25.16 25.07 25.14 4,348,148 +0.07(+0.26%)
Jul 21, 2021 25.10 25.11 25.04 25.07 3,238,256 -0.10(-0.41%)
Jul 20, 2021 25.29 25.30 25.16 25.18 4,189,809 -0.03(-0.13%)
Jul 19, 2021 25.18 25.25 25.18 25.21 4,233,224 +0.16(+0.65%)
Jul 16, 2021 25.00 25.06 25.00 25.04 1,934,141 -0.02(-0.07%)
Jul 15, 2021 25.03 25.08 24.99 25.06 3,610,966 +0.08(+0.32%)
Jul 14, 2021 24.94 24.99 24.94 24.98 2,723,345 +0.08(+0.32%)
Jul 13, 2021 24.97 25.00 24.88 24.90 4,133,762 -0.07(-0.26%)
Jul 12, 2021 25.01 25.01 24.96 24.97 2,378,275 -0.01(-0.06%)
Jul 09, 2021 25.01 25.01 24.97 24.98 4,215,289 -0.11(-0.43%)
Jul 08, 2021 25.09 25.12 25.07 25.09 4,348,453 +0.05(+0.21%)
Jul 07, 2021 25.00 25.07 24.99 25.04 5,025,806 +0.06(+0.24%)
Jul 06, 2021 24.90 24.99 24.90 24.98 4,728,494 +0.15(+0.62%)
Jul 02, 2021 24.84 24.89 24.82 24.82 1,883,131 +0.01(+0.04%)
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.