Skip to main content

US Treasury Bond Ishares ETF (NY: GOVT )

22.74 -0.00 (-0.00%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 22.69 22.76 22.69 22.74 5,614,548 +0.06(+0.29%)
Mar 26, 2024 22.64 22.68 22.62 22.68 3,648,461 +0.03(+0.11%)
Mar 25, 2024 22.67 22.68 22.63 22.65 3,774,288 -0.05(-0.22%)
Mar 22, 2024 22.71 22.71 22.68 22.70 5,185,912 +0.09(+0.40%)
Mar 21, 2024 22.63 22.65 22.59 22.61 4,605,913 +0.00(+0.02%)
Mar 20, 2024 22.58 22.66 22.54 22.61 6,967,166 +0.05(+0.20%)
Mar 19, 2024 22.56 22.59 22.54 22.56 5,045,269 +0.04(+0.18%)
Mar 18, 2024 22.53 22.54 22.50 22.52 4,715,372 -0.02(-0.09%)
Mar 15, 2024 22.56 22.57 22.53 22.54 7,549,529 -0.03(-0.13%)
Mar 14, 2024 22.63 22.63 22.55 22.57 23,403,044 -0.12(-0.53%)
Mar 13, 2024 22.69 22.72 22.68 22.69 5,148,995 -0.03(-0.13%)
Mar 12, 2024 22.75 22.76 22.71 22.72 5,339,827 -0.08(-0.35%)
Mar 11, 2024 22.82 22.84 22.78 22.80 7,959,858 -0.02(-0.09%)
Mar 08, 2024 22.84 22.85 22.81 22.82 5,100,391 +0.00(+0.00%)
Mar 07, 2024 22.83 22.83 22.78 22.82 5,943,311 +0.04(+0.15%)
Mar 06, 2024 22.77 22.82 22.76 22.79 7,791,091 +0.04(+0.18%)
Mar 05, 2024 22.74 22.78 22.71 22.75 5,705,249 +0.11(+0.49%)
Mar 04, 2024 22.62 22.66 22.61 22.64 96,448,640 -0.04(-0.20%)
Mar 01, 2024 22.58 22.69 22.53 22.68 5,115,460 +0.03(+0.13%)
Feb 29, 2024 22.63 22.67 22.62 22.65 5,502,990 +0.05(+0.22%)
Feb 28, 2024 22.57 22.61 22.55 22.60 4,387,359 +0.06(+0.27%)
Feb 27, 2024 22.56 22.59 22.53 22.54 5,851,784 -0.04(-0.18%)
Feb 26, 2024 22.61 22.62 22.54 22.58 5,453,394 -0.03(-0.13%)
Feb 23, 2024 22.53 22.62 22.53 22.61 6,548,793 +0.09(+0.38%)
Feb 22, 2024 22.52 22.55 22.50 22.52 5,250,093 +0.00(+0.00%)
Feb 21, 2024 22.59 22.59 22.50 22.52 6,248,978 -0.05(-0.24%)
Feb 20, 2024 22.58 22.62 22.57 22.58 6,248,967 +0.03(+0.16%)
Feb 16, 2024 22.52 22.55 22.51 22.55 5,169,116 -0.07(-0.31%)
Feb 15, 2024 22.64 22.66 22.59 22.61 11,015,311 +0.05(+0.22%)
Feb 14, 2024 22.52 22.60 22.52 22.57 9,142,677 +0.06(+0.27%)
Feb 13, 2024 22.57 22.58 22.50 22.50 11,680,675 -0.19(-0.84%)
Feb 12, 2024 22.69 22.71 22.66 22.70 3,700,078 +0.02(+0.09%)
Feb 09, 2024 22.67 22.69 22.66 22.68 7,393,761 -0.02(-0.11%)
Feb 08, 2024 22.71 22.74 22.68 22.70 6,348,314 -0.05(-0.22%)
Feb 07, 2024 22.75 22.83 22.75 22.75 8,421,724 -0.04(-0.15%)
Feb 06, 2024 22.70 22.80 22.70 22.79 8,592,164 +0.09(+0.42%)
Feb 05, 2024 22.75 22.76 22.68 22.69 7,324,676 -0.17(-0.74%)
Feb 02, 2024 22.89 22.92 22.82 22.86 6,471,135 -0.22(-0.95%)
Feb 01, 2024 23.04 23.14 23.00 23.08 7,577,734 +0.08(+0.35%)
Jan 31, 2024 22.95 23.03 22.93 23.00 8,671,507 +0.13(+0.57%)
Jan 30, 2024 22.88 22.90 22.80 22.87 9,473,776 +0.03(+0.11%)
Jan 29, 2024 22.80 22.87 22.78 22.84 6,421,757 +0.09(+0.40%)
Jan 26, 2024 22.76 22.77 22.73 22.75 6,335,888 -0.02(-0.09%)
Jan 25, 2024 22.77 22.79 22.74 22.77 21,858,408 +0.07(+0.33%)
Jan 24, 2024 22.82 22.82 22.69 22.70 7,978,731 -0.05(-0.22%)
Jan 23, 2024 22.75 22.76 22.72 22.75 5,593,934 -0.04(-0.18%)
Jan 22, 2024 22.81 22.83 22.78 22.79 5,582,811 +0.05(+0.22%)
Jan 19, 2024 22.71 22.75 22.68 22.74 5,592,746 +0.00(+0.00%)
Jan 18, 2024 22.78 22.79 22.72 22.74 5,820,205 -0.05(-0.22%)
Jan 17, 2024 22.79 22.81 22.75 22.79 6,683,435 -0.05(-0.22%)
Jan 16, 2024 22.91 22.94 22.82 22.84 8,002,477 -0.15(-0.65%)
Jan 12, 2024 22.99 23.04 22.95 22.99 5,254,688 +0.04(+0.20%)
Jan 11, 2024 22.87 22.96 22.85 22.95 10,334,279 +0.09(+0.42%)
Jan 10, 2024 22.92 22.93 22.85 22.85 8,446,229 -0.03(-0.13%)
Jan 09, 2024 22.87 22.91 22.87 22.88 9,663,827 -0.02(-0.07%)
Jan 08, 2024 22.84 22.94 22.83 22.89 6,679,551 +0.07(+0.28%)
Jan 05, 2024 22.83 22.95 22.82 22.83 8,128,745 -0.07(-0.28%)
Jan 04, 2024 22.91 22.93 22.88 22.89 6,309,969 -0.11(-0.48%)
Jan 03, 2024 22.90 23.02 22.88 23.00 7,688,214 +0.04(+0.15%)
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.