Skip to main content

US Treasury Bond Ishares ETF (NY: GOVT )

22.70 -0.00 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 22.73 22.75 22.67 22.70 4,468,528 -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 +0.05(+0.25%)
May 31, 2024 22.38 22.42 22.37 22.41 3,246,508 +0.09(+0.38%)
May 30, 2024 22.31 22.34 22.29 22.32 4,825,921 +0.08(+0.36%)
May 29, 2024 22.28 22.29 22.22 22.25 4,293,706 -0.08(-0.38%)
May 28, 2024 22.45 22.45 22.32 22.33 5,597,804 -0.10(-0.45%)
May 24, 2024 22.40 22.43 22.38 22.43 3,249,366 +0.02(+0.09%)
May 23, 2024 22.47 22.48 22.38 22.41 3,794,624 -0.05(-0.24%)
May 22, 2024 22.44 22.48 22.43 22.46 4,063,413 -0.01(-0.04%)
May 21, 2024 22.48 22.50 22.47 22.48 4,374,523 +0.04(+0.16%)
May 20, 2024 22.44 22.46 22.43 22.44 4,646,755 -0.02(-0.11%)
May 17, 2024 22.48 22.50 22.46 22.46 6,476,956 -0.05(-0.20%)
May 16, 2024 22.55 22.55 22.51 22.51 4,072,117 -0.02(-0.11%)
May 15, 2024 22.51 22.55 22.49 22.54 5,211,533 +0.12(+0.54%)
May 14, 2024 22.40 22.42 22.38 22.41 3,996,084 +0.05(+0.22%)
May 13, 2024 22.38 22.39 22.36 22.36 3,287,652 +0.02(+0.11%)
May 10, 2024 22.36 22.37 22.33 22.34 3,119,709 -0.05(-0.22%)
May 09, 2024 22.33 22.41 22.33 22.39 4,062,042 +0.04(+0.18%)
May 08, 2024 22.36 22.37 22.34 22.35 4,435,567 -0.04(-0.16%)
May 07, 2024 22.41 22.43 22.37 22.39 5,786,388 +0.05(+0.20%)
May 06, 2024 22.33 22.36 22.32 22.34 6,139,876 +0.01(+0.04%)
May 03, 2024 22.36 22.40 22.28 22.33 5,546,424 +0.10(+0.45%)
May 02, 2024 22.16 22.24 22.14 22.23 4,762,091 +0.07(+0.34%)
May 01, 2024 22.14 22.22 22.11 22.16 7,490,516 +0.00(+0.00%)
Apr 30, 2024 22.16 22.20 22.13 22.16 5,022,989 -0.06(-0.27%)
Apr 29, 2024 22.20 22.23 22.18 22.21 9,071,829 +0.06(+0.27%)
Apr 26, 2024 22.16 22.19 22.15 22.16 4,752,787 +0.04(+0.16%)
Apr 25, 2024 22.09 22.13 22.08 22.12 6,540,134 -0.05(-0.23%)
Apr 24, 2024 22.18 22.20 22.14 22.17 6,935,999 -0.06(-0.27%)
Apr 23, 2024 22.18 22.27 22.16 22.23 6,898,119 +0.02(+0.09%)
Apr 22, 2024 22.17 22.22 22.17 22.21 6,423,890 +0.00(+0.00%)
Apr 19, 2024 22.22 22.23 22.18 22.21 10,929,760 +0.04(+0.16%)
Apr 18, 2024 22.22 22.22 22.16 22.18 11,329,358 -0.05(-0.22%)
Apr 17, 2024 22.19 22.24 22.16 22.23 8,528,658 +0.10(+0.43%)
Apr 16, 2024 22.13 22.16 22.10 22.13 6,938,523 -0.06(-0.27%)
Apr 15, 2024 22.19 22.20 22.13 22.19 10,367,819 -0.11(-0.49%)
Apr 12, 2024 22.32 22.35 22.30 22.30 6,876,080 +0.06(+0.27%)
Apr 11, 2024 22.28 22.30 22.21 22.24 10,177,272 -0.01(-0.04%)
Apr 10, 2024 22.34 22.35 22.23 22.25 11,712,833 -0.24(-1.07%)
Apr 09, 2024 22.46 22.51 22.46 22.49 4,365,401 +0.07(+0.33%)
Apr 08, 2024 22.41 22.43 22.39 22.41 5,029,360 -0.03(-0.13%)
Apr 05, 2024 22.47 22.52 22.44 22.45 4,529,232 -0.11(-0.51%)
Apr 04, 2024 22.54 22.57 22.49 22.56 5,400,567 +0.07(+0.31%)
Apr 03, 2024 22.42 22.50 22.40 22.49 5,962,492 +0.01(+0.04%)
Apr 02, 2024 22.44 22.49 22.42 22.48 6,285,384 -0.03(-0.13%)
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.