Skip to main content

US Treasury Bond Ishares ETF (NY: GOVT )

22.85 +0.01 (+0.04%)
Official Closing Price Updated: 6:30 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 22.82 22.86 22.80 22.85 5,301,859 +0.01(+0.02%)
Jul 16, 2024 22.80 22.85 22.77 22.84 5,873,487 +0.08(+0.37%)
Jul 15, 2024 22.76 22.79 22.74 22.76 4,217,643 -0.05(-0.24%)
Jul 12, 2024 22.77 22.82 22.76 22.82 2,970,633 +0.05(+0.20%)
Jul 11, 2024 22.78 22.81 22.76 22.77 5,189,073 +0.12(+0.53%)
Jul 10, 2024 22.66 22.67 22.63 22.65 4,270,362 +0.01(+0.04%)
Jul 09, 2024 22.63 22.66 22.59 22.64 3,959,115 -0.01(-0.04%)
Jul 08, 2024 22.65 22.67 22.62 22.65 2,789,215 -0.01(-0.02%)
Jul 05, 2024 22.62 22.67 22.59 22.66 3,753,420 +0.10(+0.42%)
Jul 03, 2024 22.49 22.57 22.48 22.56 3,276,087 +0.12(+0.53%)
Jul 02, 2024 22.45 22.47 22.41 22.44 4,778,818 +0.06(+0.27%)
Jul 01, 2024 22.42 22.47 22.37 22.38 5,805,188 -0.19(-0.84%)
Jun 28, 2024 22.70 22.71 22.57 22.57 8,310,797 -0.10(-0.44%)
Jun 27, 2024 22.66 22.69 22.66 22.67 3,537,518 +0.05(+0.20%)
Jun 26, 2024 22.64 22.66 22.62 22.62 8,739,164 -0.11(-0.48%)
Jun 25, 2024 22.71 22.74 22.70 22.73 3,293,321 +0.02(+0.09%)
Jun 24, 2024 22.70 22.72 22.68 22.71 5,465,147 +0.02(+0.09%)
Jun 21, 2024 22.73 22.75 22.67 22.70 4,468,530 -0.00(-0.02%)
Jun 20, 2024 22.66 22.70 22.64 22.70 5,902,759 -0.05(-0.22%)
Jun 18, 2024 22.70 22.75 22.68 22.75 3,685,451 +0.09(+0.40%)
Jun 17, 2024 22.65 22.67 22.63 22.66 4,039,963 -0.09(-0.37%)
Jun 14, 2024 22.73 22.76 22.71 22.75 5,058,352 +0.05(+0.24%)
Jun 13, 2024 22.66 22.72 22.63 22.69 5,293,680 +0.11(+0.49%)
Jun 12, 2024 22.64 22.68 22.57 22.58 6,052,192 +0.09(+0.40%)
Jun 11, 2024 22.43 22.50 22.41 22.49 6,067,539 +0.08(+0.36%)
Jun 10, 2024 22.42 22.42 22.39 22.41 3,787,864 -0.03(-0.13%)
Jun 07, 2024 22.48 22.48 22.44 22.44 4,017,722 -0.18(-0.82%)
Jun 06, 2024 22.60 22.64 22.59 22.62 9,032,263 +0.00(+0.00%)
Jun 05, 2024 22.59 22.63 22.53 22.62 4,608,493 +0.07(+0.31%)
Jun 04, 2024 22.52 22.59 22.51 22.55 3,080,513 +0.09(+0.40%)
Jun 03, 2024 22.38 22.47 22.37 22.46 4,926,655 +0.11(+0.51%)
May 31, 2024 22.32 22.36 22.31 22.35 3,255,077 +0.08(+0.38%)
May 30, 2024 22.25 22.28 22.23 22.27 4,838,660 +0.08(+0.36%)
May 29, 2024 22.22 22.23 22.16 22.19 4,305,040 -0.08(-0.38%)
May 28, 2024 22.39 22.39 22.26 22.27 5,612,580 -0.10(-0.45%)
May 24, 2024 22.34 22.37 22.32 22.37 3,257,943 +0.02(+0.09%)
May 23, 2024 22.41 22.42 22.32 22.35 3,804,640 -0.05(-0.25%)
May 22, 2024 22.38 22.42 22.37 22.41 4,074,139 -0.01(-0.04%)
May 21, 2024 22.42 22.44 22.41 22.42 4,386,070 +0.03(+0.16%)
May 20, 2024 22.38 22.40 22.37 22.38 4,659,021 -0.02(-0.11%)
May 17, 2024 22.42 22.44 22.40 22.41 6,494,053 -0.04(-0.20%)
May 16, 2024 22.49 22.50 22.45 22.45 4,082,866 -0.02(-0.11%)
May 15, 2024 22.45 22.49 22.43 22.48 5,225,290 +0.12(+0.54%)
May 14, 2024 22.34 22.36 22.32 22.36 4,006,632 +0.05(+0.22%)
May 13, 2024 22.32 22.33 22.30 22.31 3,296,330 +0.02(+0.11%)
May 10, 2024 22.30 22.31 22.27 22.28 3,127,944 -0.05(-0.22%)
May 09, 2024 22.27 22.35 22.27 22.33 4,072,764 +0.04(+0.18%)
May 08, 2024 22.30 22.31 22.28 22.29 4,447,320 -0.03(-0.16%)
May 07, 2024 22.35 22.37 22.31 22.33 5,801,662 +0.04(+0.20%)
May 06, 2024 22.27 22.30 22.26 22.28 6,156,083 +0.01(+0.04%)
May 03, 2024 22.30 22.34 22.22 22.27 5,561,065 +0.10(+0.45%)
May 02, 2024 22.10 22.18 22.08 22.17 4,774,661 +0.07(+0.34%)
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.