US Treasury Bond Ishares ETF (NY: GOVT )

22.82 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 23.51 23.52 23.48 23.51 3,596,419 -0.03(-0.12%)
Dec 30, 2019 23.50 23.55 23.48 23.54 2,794,424 -0.02(-0.08%)
Dec 27, 2019 23.55 23.56 23.54 23.56 3,550,308 +0.03(+0.12%)
Dec 26, 2019 23.51 23.53 23.49 23.53 2,531,292 +0.03(+0.12%)
Dec 24, 2019 23.45 23.51 23.44 23.51 1,824,243 +0.03(+0.12%)
Dec 23, 2019 23.51 23.51 23.46 23.48 4,121,369 -0.02(-0.08%)
Dec 20, 2019 23.47 23.50 23.45 23.50 11,206,791 +0.01(+0.04%)
Dec 19, 2019 23.47 23.51 23.45 23.49 3,067,321 +0.02(+0.08%)
Dec 18, 2019 23.51 23.51 23.45 23.47 3,580,960 -0.05(-0.23%)
Dec 17, 2019 23.54 23.56 23.50 23.52 11,877,762 -0.01(-0.04%)
Dec 16, 2019 23.56 23.56 23.51 23.53 3,937,714 -0.07(-0.29%)
Dec 13, 2019 23.55 23.61 23.50 23.60 2,930,347 +0.10(+0.40%)
Dec 12, 2019 23.61 23.62 23.46 23.51 7,403,005 -0.13(-0.54%)
Dec 11, 2019 23.60 23.65 23.59 23.63 2,675,732 +0.07(+0.29%)
Dec 10, 2019 23.61 23.61 23.55 23.56 3,263,427 -0.01(-0.06%)
Dec 09, 2019 23.61 23.61 23.57 23.58 2,321,097 +0.01(+0.04%)
Dec 06, 2019 23.54 23.60 23.53 23.57 2,929,574 -0.05(-0.19%)
Dec 05, 2019 23.60 23.63 23.59 23.61 3,205,040 -0.04(-0.15%)
Dec 04, 2019 23.69 23.70 23.62 23.65 2,355,696 -0.08(-0.34%)
Dec 03, 2019 23.67 23.76 23.66 23.73 3,854,992 +0.16(+0.69%)
Dec 02, 2019 23.55 23.58 23.53 23.57 7,329,489 -0.08(-0.33%)
Nov 29, 2019 23.65 23.66 23.61 23.65 1,856,083 -0.00(-0.02%)
Nov 27, 2019 23.67 23.67 23.64 23.65 2,521,768 -0.04(-0.15%)
Nov 26, 2019 23.70 23.70 23.68 23.69 2,405,821 +0.03(+0.11%)
Nov 25, 2019 23.65 23.66 23.64 23.66 4,495,342 +0.02(+0.10%)
Nov 22, 2019 23.65 23.65 23.61 23.64 4,709,476 +0.00(+0.02%)
Nov 21, 2019 23.62 23.66 23.61 23.63 3,926,958 -0.05(-0.23%)
Nov 20, 2019 23.65 23.69 23.63 23.69 5,420,150 +0.08(+0.34%)
Nov 19, 2019 23.58 23.61 23.56 23.61 6,916,693 +0.04(+0.17%)
Nov 18, 2019 23.57 23.59 23.56 23.56 3,417,168 +0.02(+0.10%)
Nov 15, 2019 23.53 23.56 23.52 23.54 12,384,106 +0.00(+0.00%)
Nov 14, 2019 23.55 23.58 23.53 23.54 8,682,707 +0.08(+0.35%)
Nov 13, 2019 23.47 23.49 23.44 23.46 4,818,946 +0.05(+0.21%)
Nov 12, 2019 23.40 23.42 23.36 23.41 2,366,767 +0.02(+0.10%)
Nov 11, 2019 23.38 23.45 23.36 23.39 2,378,944 +0.02(+0.08%)
Nov 08, 2019 23.38 23.43 23.37 23.37 2,962,828 -0.04(-0.15%)
Nov 07, 2019 23.45 23.45 23.33 23.41 4,133,088 -0.14(-0.59%)
Nov 06, 2019 23.54 23.57 23.51 23.55 3,661,899 +0.06(+0.25%)
Nov 05, 2019 23.52 23.52 23.47 23.49 3,521,940 -0.09(-0.40%)
Nov 04, 2019 23.60 23.61 23.58 23.58 11,947,452 -0.10(-0.42%)
Nov 01, 2019 23.69 23.73 23.64 23.68 3,304,412 -0.04(-0.15%)
Oct 31, 2019 23.66 23.73 23.65 23.72 2,573,829 +0.13(+0.55%)
Oct 30, 2019 23.51 23.60 23.51 23.59 3,340,512 +0.10(+0.42%)
Oct 29, 2019 23.51 23.51 23.48 23.49 4,342,174 +0.00(+0.00%)
Oct 28, 2019 23.51 23.51 23.47 23.49 6,532,917 -0.06(-0.27%)
Oct 25, 2019 23.62 23.62 23.53 23.55 3,387,817 -0.05(-0.21%)
Oct 24, 2019 23.62 23.65 23.59 23.60 3,421,805 +0.00(+0.02%)
Oct 23, 2019 23.64 23.65 23.60 23.60 2,652,294 +0.00(+0.00%)
Oct 22, 2019 23.60 23.61 23.55 23.60 3,933,384 +0.05(+0.19%)
Oct 21, 2019 23.58 23.60 23.54 23.55 3,475,565 -0.08(-0.32%)
Oct 18, 2019 23.61 23.66 23.61 23.63 3,435,029 +0.02(+0.10%)
Oct 17, 2019 23.60 23.66 23.59 23.60 3,316,921 -0.01(-0.06%)
Oct 16, 2019 23.61 23.64 23.60 23.62 4,253,069 +0.02(+0.08%)
Oct 15, 2019 23.66 23.68 23.59 23.60 2,803,627 -0.07(-0.29%)
Oct 14, 2019 23.68 23.70 23.65 23.67 4,794,319 +0.02(+0.08%)
Oct 11, 2019 23.68 23.68 23.60 23.65 4,465,372 -0.10(-0.44%)
Oct 10, 2019 23.83 23.83 23.73 23.75 3,178,909 -0.12(-0.51%)
Oct 09, 2019 23.90 23.90 23.85 23.88 4,631,675 -0.05(-0.23%)
Oct 08, 2019 23.96 23.96 23.88 23.93 5,691,808 +0.04(+0.15%)
Oct 07, 2019 23.92 23.93 23.88 23.89 7,187,750 -0.07(-0.30%)
Oct 04, 2019 23.93 23.97 23.91 23.97 5,148,720 +0.06(+0.26%)
Oct 03, 2019 23.84 23.96 23.83 23.90 7,789,138 +0.08(+0.34%)
Oct 02, 2019 23.78 23.85 23.78 23.82 6,910,565 +0.05(+0.19%)
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.