US Treasury Bond Ishares ETF (NY: GOVT )

26.41 USD +0.05 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 26.45 26.52 26.45 26.50 4,321,526 -0.10(-0.38%)
Feb 26, 2021 26.44 26.60 26.38 26.60 3,881,200 +0.28(+1.06%)
Feb 25, 2021 26.46 26.48 26.21 26.32 6,348,809 -0.25(-0.94%)
Feb 24, 2021 26.49 26.58 26.48 26.57 2,977,301 -0.04(-0.17%)
Feb 23, 2021 26.60 26.65 26.58 26.61 4,321,521 -0.01(-0.04%)
Feb 22, 2021 26.65 26.70 26.60 26.62 2,724,683 -0.05(-0.21%)
Feb 19, 2021 26.71 26.73 26.65 26.68 2,623,000 -0.09(-0.35%)
Feb 18, 2021 26.73 26.79 26.72 26.77 4,401,859 -0.02(-0.09%)
Feb 17, 2021 26.79 26.81 26.75 26.80 5,035,903 +0.04(+0.15%)
Feb 16, 2021 26.78 26.80 26.73 26.76 7,191,178 -0.12(-0.45%)
Feb 12, 2021 26.92 26.93 26.88 26.88 3,116,300 -0.10(-0.35%)
Feb 11, 2021 27.00 27.01 26.96 26.98 4,510,021 -0.04(-0.13%)
Feb 10, 2021 26.97 27.01 26.97 27.01 3,531,372 +0.06(+0.20%)
Feb 09, 2021 26.96 26.99 26.94 26.95 4,023,920 +0.01(+0.06%)
Feb 08, 2021 26.94 26.98 26.92 26.94 3,567,115 +0.01(+0.04%)
Feb 05, 2021 26.98 27.00 26.92 26.93 4,157,900 -0.04(-0.15%)
Feb 04, 2021 26.98 26.99 26.95 26.97 3,715,288 -0.02(-0.07%)
Feb 03, 2021 27.03 27.04 26.99 26.99 5,053,177 -0.07(-0.26%)
Feb 02, 2021 27.06 27.07 27.04 27.06 4,064,196 -0.06(-0.22%)
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.