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 (%)
Apr 28, 2017 24.86 24.91 24.84 24.89 1,335,925 +0.00(+0.00%)
Apr 27, 2017 24.88 24.90 24.85 24.89 1,417,959 +0.02(+0.08%)
Apr 26, 2017 24.82 24.87 24.81 24.87 554,670 +0.04(+0.16%)
Apr 25, 2017 24.87 24.88 24.82 24.83 692,203 -0.08(-0.32%)
Apr 24, 2017 24.89 24.92 24.87 24.91 761,327 -0.05(-0.20%)
Apr 21, 2017 24.97 25.00 24.96 24.96 469,913 +0.00(+0.00%)
Apr 20, 2017 24.98 24.99 24.94 24.96 901,789 -0.04(-0.16%)
Apr 19, 2017 25.01 25.01 24.98 25.00 1,727,652 -0.05(-0.20%)
Apr 18, 2017 24.99 25.06 24.96 25.05 737,747 +0.12(+0.48%)
Apr 17, 2017 24.97 24.97 24.92 24.93 744,431 -0.04(-0.16%)
Apr 13, 2017 24.93 24.97 24.91 24.97 1,121,255 +0.06(+0.24%)
Apr 12, 2017 24.86 24.93 24.85 24.91 1,196,536 +0.05(+0.20%)
Apr 11, 2017 24.80 24.88 24.80 24.86 519,658 +0.08(+0.32%)
Apr 10, 2017 24.77 24.80 24.75 24.78 999,902 +0.03(+0.12%)
Apr 07, 2017 24.84 24.88 24.74 24.75 2,853,862 -0.05(-0.20%)
Apr 06, 2017 24.79 24.82 24.76 24.80 1,854,302 +0.00(+0.00%)
Apr 05, 2017 24.76 24.83 24.73 24.80 538,560 +0.03(+0.12%)
Apr 04, 2017 24.78 24.80 24.76 24.77 466,569 -0.02(-0.08%)
Apr 03, 2017 24.72 24.82 24.70 24.79 2,727,872 +0.08(+0.32%)
Mar 31, 2017 24.71 24.73 24.69 24.71 492,026 +0.04(+0.16%)
Mar 30, 2017 24.72 24.73 24.67 24.67 416,840 -0.06(-0.24%)
Mar 29, 2017 24.70 24.74 24.64 24.73 614,204 +0.04(+0.16%)
Mar 28, 2017 24.75 24.77 24.67 24.69 449,040 -0.04(-0.16%)
Mar 27, 2017 24.77 24.78 24.73 24.73 1,134,931 +0.04(+0.16%)
Mar 24, 2017 24.67 24.72 24.66 24.69 581,506 +0.00(+0.00%)
Mar 23, 2017 24.69 24.72 24.66 24.69 589,930 -0.01(-0.04%)
Mar 22, 2017 24.69 24.73 24.68 24.70 1,624,910 +0.04(+0.16%)
Mar 21, 2017 24.58 24.67 24.58 24.66 763,941 +0.06(+0.25%)
Mar 20, 2017 24.57 24.61 24.55 24.60 4,397,506 +0.05(+0.19%)
Mar 17, 2017 24.53 24.58 24.52 24.55 517,380 +0.03(+0.12%)
Mar 16, 2017 24.52 24.54 24.50 24.53 717,976 -0.02(-0.08%)
Mar 15, 2017 24.45 24.56 24.44 24.54 1,076,566 +0.10(+0.40%)
Mar 14, 2017 24.42 24.45 24.40 24.45 2,035,611 +0.05(+0.20%)
Mar 13, 2017 24.42 24.44 24.40 24.40 1,440,934 -0.05(-0.20%)
Mar 10, 2017 24.44 24.47 24.41 24.45 632,260 +0.05(+0.20%)
Mar 09, 2017 24.45 24.45 24.40 24.40 490,538 -0.07(-0.28%)
Mar 08, 2017 24.44 24.48 24.43 24.47 950,521 -0.04(-0.18%)
Mar 07, 2017 24.54 24.54 24.51 24.51 1,761,701 -0.04(-0.18%)
Mar 06, 2017 24.57 24.57 24.53 24.55 548,095 +0.00(+0.00%)
Mar 03, 2017 24.56 24.56 24.51 24.55 802,450 +0.00(+0.00%)
Mar 02, 2017 24.54 24.56 24.52 24.55 692,057 -0.02(-0.08%)
Mar 01, 2017 24.57 24.60 24.55 24.57 1,280,128 -0.14(-0.57%)
Feb 28, 2017 24.75 24.76 24.71 24.71 775,277 +0.00(+0.00%)
Feb 27, 2017 24.76 24.79 24.71 24.71 6,005,672 -0.08(-0.32%)
Feb 24, 2017 24.75 24.80 24.75 24.79 515,819 +0.09(+0.38%)
Feb 23, 2017 24.69 24.71 24.69 24.70 659,005 +0.03(+0.14%)
Feb 22, 2017 24.68 24.69 24.61 24.67 606,151 +0.01(+0.04%)
Feb 21, 2017 24.61 24.68 24.61 24.66 904,291 +0.01(+0.04%)
Feb 17, 2017 24.65 24.65 24.65 0 +0.05(+0.20%)
Feb 16, 2017 24.59 24.64 24.56 24.60 1,513,712 +0.06(+0.24%)
Feb 15, 2017 24.54 24.57 24.52 24.54 562,366 -0.05(-0.20%)
Feb 14, 2017 24.66 24.66 24.54 24.59 870,686 -0.06(-0.24%)
Feb 13, 2017 24.66 24.66 24.62 24.65 3,047,289 -0.04(-0.16%)
Feb 10, 2017 24.64 24.70 24.64 24.69 498,342 -0.01(-0.04%)
Feb 09, 2017 24.74 24.75 24.69 24.70 586,539 -0.09(-0.36%)
Feb 08, 2017 24.73 24.78 24.73 24.78 1,222,526 +0.09(+0.36%)
Feb 07, 2017 24.67 24.73 24.64 24.70 656,190 +0.02(+0.08%)
Feb 06, 2017 24.64 24.69 24.61 24.68 1,343,677 +0.09(+0.36%)
Feb 03, 2017 24.62 24.65 24.56 24.59 1,931,856 +0.00(+0.00%)
Feb 02, 2017 24.62 24.65 24.58 24.59 2,429,430 +0.00(+0.02%)
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.