US Treasury Bond Ishares ETF (NY: GOVT )

22.44 -0.03 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 22.60 22.61 22.50 22.51 8,148,738 -0.26(-1.14%)
Mar 28, 2024 22.71 22.77 22.73 22.77 8,086,483 +0.03(+0.13%)
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%)
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.