Skip to main content

US Treasury Bond Ishares ETF (NY: GOVT )

22.77 +0.03 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 25.00 25.10 25.00 25.08 264,169 +0.03(+0.14%)
May 27, 2016 25.07 25.05 25.05 25.05 223,322 -0.03(-0.14%)
May 26, 2016 25.05 25.11 25.03 25.08 276,097 +0.07(+0.29%)
May 25, 2016 25.03 25.09 25.01 25.01 289,762 -0.02(-0.08%)
May 24, 2016 25.05 25.06 25.01 25.03 426,505 -0.04(-0.16%)
May 23, 2016 25.08 25.09 25.04 25.07 183,897 -0.00(-0.02%)
May 20, 2016 25.05 25.08 25.02 25.07 293,290 +0.01(+0.06%)
May 19, 2016 25.03 25.07 25.02 25.06 3,435,052 +0.03(+0.12%)
May 18, 2016 25.12 25.12 25.00 25.03 148,137 -0.14(-0.54%)
May 17, 2016 25.17 25.20 25.14 25.16 204,866 -0.02(-0.08%)
May 16, 2016 25.20 25.20 25.16 25.18 209,450 -0.07(-0.27%)
May 13, 2016 25.17 25.25 25.16 25.25 532,960 +0.07(+0.27%)
May 12, 2016 25.18 25.21 25.15 25.18 299,677 -0.04(-0.16%)
May 11, 2016 25.19 25.26 25.15 25.22 228,548 +0.02(+0.08%)
May 10, 2016 25.20 25.21 25.17 25.20 233,207 +0.00(+0.00%)
May 09, 2016 25.18 25.20 25.15 25.20 215,823 +0.06(+0.23%)
May 06, 2016 25.18 25.20 25.14 25.14 259,657 -0.05(-0.19%)
May 05, 2016 25.15 25.20 25.10 25.19 576,504 +0.03(+0.12%)
May 04, 2016 25.13 25.16 25.08 25.16 297,072 +0.05(+0.19%)
May 03, 2016 25.10 25.14 25.09 25.11 261,877 +0.10(+0.39%)
May 02, 2016 25.07 25.07 25.02 25.02 503,012 -0.04(-0.16%)
Apr 29, 2016 25.02 25.10 25.01 25.06 595,698 -0.02(-0.08%)
Apr 28, 2016 25.02 25.08 24.99 25.08 200,967 +0.06(+0.23%)
Apr 27, 2016 24.96 25.02 24.95 25.02 231,781 +0.09(+0.35%)
Apr 26, 2016 24.94 24.96 24.90 24.93 219,451 -0.03(-0.12%)
Apr 25, 2016 24.99 25.00 24.96 24.96 358,975 -0.04(-0.16%)
Apr 22, 2016 25.02 25.02 24.96 25.00 187,507 +0.01(+0.04%)
Apr 21, 2016 24.98 25.04 24.97 24.99 962,483 -0.07(-0.27%)
Apr 20, 2016 25.12 25.17 25.03 25.06 162,524 -0.08(-0.31%)
Apr 19, 2016 25.14 25.15 25.10 25.13 237,549 -0.01(-0.04%)
Apr 18, 2016 25.16 25.16 25.12 25.14 317,719 -0.03(-0.12%)
Apr 15, 2016 25.15 25.20 25.14 25.17 241,278 +0.05(+0.19%)
Apr 14, 2016 25.13 25.15 25.10 25.12 271,351 -0.02(-0.08%)
Apr 13, 2016 25.11 25.18 25.11 25.14 280,187 -0.02(-0.08%)
Apr 12, 2016 25.17 25.19 25.13 25.16 216,873 -0.05(-0.19%)
Apr 11, 2016 25.19 25.23 25.17 25.21 217,912 -0.02(-0.08%)
Apr 08, 2016 25.23 25.24 25.19 25.23 578,288 -0.02(-0.08%)
Apr 07, 2016 25.23 25.27 25.19 25.25 915,773 +0.07(+0.27%)
Apr 06, 2016 25.17 25.21 25.13 25.18 183,323 -0.04(-0.15%)
Apr 05, 2016 25.18 25.23 25.18 25.22 333,517 +0.10(+0.39%)
Apr 04, 2016 25.14 25.17 25.11 25.12 263,244 +0.01(+0.04%)
Apr 01, 2016 25.11 25.13 25.07 25.11 410,827 +0.00(+0.00%)
Mar 31, 2016 25.05 25.13 25.05 25.11 500,374 +0.07(+0.27%)
Mar 30, 2016 25.04 25.07 24.99 25.05 569,932 -0.04(-0.16%)
Mar 29, 2016 25.01 25.09 24.99 25.09 297,339 +0.13(+0.51%)
Mar 28, 2016 24.95 25.00 24.93 24.96 1,192,915 +0.00(+0.00%)
Mar 24, 2016 25.11 24.96 24.96 24.96 2,265,370 -0.01(-0.06%)
Mar 23, 2016 24.89 24.99 24.88 24.97 274,717 +0.09(+0.37%)
Mar 22, 2016 24.92 24.96 24.88 24.88 258,724 -0.03(-0.12%)
Mar 21, 2016 25.04 25.04 24.89 24.91 283,239 -0.06(-0.23%)
Mar 18, 2016 24.97 24.98 24.93 24.97 346,262 +0.04(+0.16%)
Mar 17, 2016 24.93 24.95 24.90 24.93 2,936,771 +0.02(+0.08%)
Mar 16, 2016 24.81 24.91 24.77 24.91 265,155 +0.10(+0.39%)
Mar 15, 2016 24.95 24.95 24.81 24.81 506,033 +0.01(+0.04%)
Mar 14, 2016 24.81 24.85 24.80 24.80 205,665 +0.00(+0.00%)
Mar 11, 2016 24.87 24.87 24.78 24.80 243,305 -0.06(-0.23%)
Mar 10, 2016 24.92 24.96 24.83 24.86 473,584 -0.05(-0.20%)
Mar 09, 2016 24.93 24.94 24.89 24.91 433,662 -0.07(-0.27%)
Mar 08, 2016 24.99 25.01 24.95 24.98 536,537 +0.12(+0.47%)
Mar 07, 2016 24.89 24.89 24.84 24.86 444,792 -0.05(-0.20%)
Mar 04, 2016 24.93 24.94 24.87 24.91 1,518,340 -0.03(-0.12%)
Mar 03, 2016 24.90 24.99 24.90 24.94 2,464,790 +0.00(+0.00%)
Mar 02, 2016 24.92 24.95 24.89 24.94 368,126 -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.