Skip to main content

US Treasury Bond Ishares ETF (NY: GOVT )

23.52 -0.02 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 24.62 24.67 24.61 24.64 4,398,849 +0.00(+0.00%)
May 27, 2021 24.62 24.64 24.60 24.64 3,401,039 -0.01(-0.04%)
May 26, 2021 24.67 24.70 24.64 24.65 8,933,663 -0.02(-0.08%)
May 25, 2021 24.63 24.68 24.62 24.67 4,576,715 +0.07(+0.28%)
May 24, 2021 24.59 24.62 24.59 24.60 3,860,768 +0.02(+0.08%)
May 21, 2021 24.58 24.59 24.55 24.58 2,286,313 +0.02(+0.08%)
May 20, 2021 24.53 24.58 24.53 24.56 3,411,503 +0.06(+0.25%)
May 19, 2021 24.53 24.58 24.48 24.50 4,136,324 -0.03(-0.11%)
May 18, 2021 24.52 24.54 24.51 24.53 2,997,214 -0.01(-0.06%)
May 17, 2021 24.55 24.56 24.53 24.55 2,919,629 -0.02(-0.08%)
May 14, 2021 24.55 24.57 24.52 24.56 2,680,334 +0.05(+0.21%)
May 13, 2021 24.47 24.52 24.47 24.51 4,013,918 +0.03(+0.13%)
May 12, 2021 24.50 24.53 24.47 24.48 6,031,986 -0.10(-0.40%)
May 11, 2021 24.56 24.58 24.55 24.58 2,693,315 -0.03(-0.11%)
May 10, 2021 24.66 24.67 24.59 24.61 3,632,680 -0.06(-0.23%)
May 07, 2021 24.71 24.73 24.64 24.66 9,095,055 -0.00(-0.02%)
May 06, 2021 24.64 24.69 24.63 24.67 3,346,100 +0.00(+0.02%)
May 05, 2021 24.62 24.66 24.62 24.66 2,957,011 +0.02(+0.08%)
May 04, 2021 24.65 24.68 24.62 24.64 7,813,897 +0.04(+0.15%)
May 03, 2021 24.60 24.65 24.59 24.61 4,276,949 +0.01(+0.04%)
Apr 30, 2021 24.57 24.60 24.54 24.60 6,006,637 +0.03(+0.11%)
Apr 29, 2021 24.51 24.58 24.49 24.57 8,535,348 -0.03(-0.11%)
Apr 28, 2021 24.56 24.60 24.53 24.60 4,469,553 +0.03(+0.11%)
Apr 27, 2021 24.61 24.63 24.56 24.57 4,596,734 -0.07(-0.28%)
Apr 26, 2021 24.65 24.66 24.63 24.64 8,863,264 -0.01(-0.06%)
Apr 23, 2021 24.66 24.67 24.62 24.65 12,363,498 -0.01(-0.04%)
Apr 22, 2021 24.65 24.67 24.61 24.66 16,020,503 +0.03(+0.11%)
Apr 21, 2021 24.64 24.65 24.61 24.63 14,978,343 -0.01(-0.04%)
Apr 20, 2021 24.58 24.64 24.57 24.64 17,393,092 +0.05(+0.19%)
Apr 19, 2021 24.57 24.62 24.56 24.60 20,973,116 -0.01(-0.04%)
Apr 16, 2021 24.59 24.63 24.59 24.61 12,655,744 -0.06(-0.23%)
Apr 15, 2021 24.61 24.69 24.60 24.66 5,863,968 +0.12(+0.49%)
Apr 14, 2021 24.54 24.55 24.51 24.54 3,588,000 -0.02(-0.09%)
Apr 13, 2021 24.49 24.56 24.49 24.56 4,413,795 +0.06(+0.25%)
Apr 12, 2021 24.49 24.50 24.48 24.50 5,377,744 -0.01(-0.06%)
Apr 09, 2021 24.50 24.55 24.48 24.52 3,855,997 -0.03(-0.11%)
Apr 08, 2021 24.51 24.55 24.50 24.55 3,947,871 +0.05(+0.21%)
Apr 07, 2021 24.51 24.54 24.48 24.49 5,752,064 -0.02(-0.10%)
Apr 06, 2021 24.47 24.52 24.47 24.52 3,147,967 +0.08(+0.32%)
Apr 05, 2021 24.43 24.45 24.39 24.44 4,632,647 -0.05(-0.21%)
Apr 01, 2021 24.44 24.49 24.44 24.49 4,331,821 +0.07(+0.28%)
Mar 31, 2021 24.42 24.44 24.37 24.42 5,009,885 -0.00(-0.02%)
Mar 30, 2021 24.39 24.45 24.37 24.43 5,417,813 +0.01(+0.04%)
Mar 29, 2021 24.49 24.49 24.39 24.42 3,667,496 -0.06(-0.25%)
Mar 26, 2021 24.48 24.51 24.46 24.48 3,039,979 -0.04(-0.15%)
Mar 25, 2021 24.56 24.57 24.49 24.51 4,266,705 -0.03(-0.11%)
Mar 24, 2021 24.50 24.56 24.49 24.54 4,976,869 +0.05(+0.19%)
Mar 23, 2021 24.48 24.52 24.45 24.50 11,980,697 +0.05(+0.21%)
Mar 22, 2021 24.41 24.46 24.41 24.44 4,652,043 +0.07(+0.27%)
Mar 19, 2021 24.33 24.39 24.33 24.38 3,461,668 +0.03(+0.11%)
Mar 18, 2021 24.32 24.37 24.30 24.35 4,848,005 -0.08(-0.34%)
Mar 17, 2021 24.41 24.47 24.37 24.43 4,534,509 -0.03(-0.13%)
Mar 16, 2021 24.49 24.50 24.44 24.47 4,462,995 -0.01(-0.06%)
Mar 15, 2021 24.46 24.50 24.46 24.48 7,580,688 +0.04(+0.17%)
Mar 12, 2021 24.45 24.46 24.42 24.44 9,303,327 -0.15(-0.63%)
Mar 11, 2021 24.59 24.62 24.56 24.59 4,261,023 -0.02(-0.08%)
Mar 10, 2021 24.59 24.63 24.58 24.61 12,621,188 +0.02(+0.09%)
Mar 09, 2021 24.57 24.60 24.55 24.59 2,810,758 +0.09(+0.36%)
Mar 08, 2021 24.54 24.56 24.50 24.50 5,646,859 -0.08(-0.32%)
Mar 05, 2021 24.52 24.59 24.52 24.58 3,552,183 +0.00(+0.00%)
Mar 04, 2021 24.64 24.66 24.55 24.58 4,176,645 -0.07(-0.30%)
Mar 03, 2021 24.64 24.66 24.61 24.65 3,599,790 -0.07(-0.30%)
Mar 02, 2021 24.68 24.74 24.68 24.73 3,595,483 +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.