Skip to main content

iShares U.S. Treasury Bond ETF (NY:GOVT)

22.76 +0.05 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 22.72 22.76 22.70 22.76 10,363,436 +0.05(+0.20%)
May 29, 2025 22.67 22.73 22.67 22.71 7,983,927 +0.07(+0.33%)
May 28, 2025 22.65 22.66 22.61 22.64 10,894,102 -0.04(-0.18%)
May 27, 2025 22.65 22.69 22.62 22.68 12,207,876 +0.08(+0.35%)
May 23, 2025 22.62 22.63 22.57 22.60 8,272,930 +0.04(+0.18%)
May 22, 2025 22.50 22.56 22.48 22.56 11,783,165 +0.05(+0.22%)
May 21, 2025 22.56 22.59 22.48 22.51 11,846,567 -0.11(-0.51%)
May 20, 2025 22.61 22.64 22.58 22.62 8,820,637 -0.03(-0.13%)
May 19, 2025 22.56 22.66 22.56 22.66 11,461,205 -0.01(-0.04%)
May 16, 2025 22.73 22.73 22.66 22.66 9,997,037 +0.01(+0.04%)
May 15, 2025 22.61 22.67 22.59 22.66 9,967,874 +0.12(+0.51%)
May 14, 2025 22.60 22.61 22.54 22.54 6,029,233 -0.07(-0.29%)
May 13, 2025 22.65 22.66 22.58 22.61 13,410,831 -0.02(-0.11%)
May 12, 2025 22.64 22.67 22.63 22.63 8,159,354 -0.11(-0.48%)
May 09, 2025 22.75 22.78 22.73 22.74 6,069,121 +0.02(+0.09%)
May 08, 2025 22.83 22.84 22.72 22.72 8,304,430 -0.12(-0.55%)
May 07, 2025 22.83 22.88 22.82 22.84 15,424,513 +0.04(+0.15%)
May 06, 2025 22.76 22.81 22.74 22.81 10,517,213 +0.04(+0.18%)
May 05, 2025 22.79 22.80 22.73 22.77 15,577,758 -0.04(-0.18%)
May 02, 2025 22.83 22.86 22.77 22.81 12,943,930 -0.10(-0.44%)
May 01, 2025 23.02 23.02 22.88 22.91 13,981,981 -0.11(-0.46%)
Apr 30, 2025 22.98 23.02 22.97 23.02 21,137,574 +0.02(+0.09%)
Apr 29, 2025 22.92 23.00 22.92 23.00 11,108,922 +0.07(+0.30%)
Apr 28, 2025 22.85 22.94 22.84 22.93 14,108,805 +0.07(+0.31%)
Apr 25, 2025 22.84 22.87 22.82 22.86 6,846,705 +0.06(+0.26%)
Apr 24, 2025 22.77 22.80 22.75 22.80 9,482,518 +0.09(+0.40%)
Apr 23, 2025 22.83 22.85 22.68 22.71 13,735,398 +0.03(+0.13%)
Apr 22, 2025 22.69 22.73 22.67 22.68 8,068,538 +0.02(+0.11%)
Apr 21, 2025 22.69 22.76 22.65 22.65 13,342,238 -0.09(-0.42%)
Apr 17, 2025 22.78 22.81 22.73 22.75 8,851,549 -0.05(-0.22%)
Apr 16, 2025 22.75 22.82 22.71 22.80 15,454,891 +0.07(+0.31%)
Apr 15, 2025 22.67 22.77 22.67 22.73 10,044,200 +0.04(+0.18%)
Apr 14, 2025 22.64 22.71 22.61 22.69 8,506,254 +0.11(+0.49%)
Apr 11, 2025 22.54 22.61 22.44 22.58 13,456,894 -0.05(-0.22%)
Apr 10, 2025 22.70 22.76 22.61 22.63 20,361,694 -0.13(-0.57%)
Apr 09, 2025 22.68 22.76 22.57 22.76 41,457,968 -0.03(-0.13%)
Apr 08, 2025 22.80 22.91 22.78 22.79 19,556,824 -0.10(-0.44%)
Apr 07, 2025 23.10 23.12 22.87 22.89 40,069,404 -0.22(-0.95%)
Apr 04, 2025 23.23 23.28 23.11 23.11 18,153,742 +0.05(+0.22%)
Apr 03, 2025 23.07 23.12 23.02 23.06 14,355,555 +0.17(+0.74%)
Apr 02, 2025 22.99 22.99 22.83 22.89 11,473,905 -0.02(-0.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.