U.S. Markets closed

iShares Trust - iShares U.S. Treasury Bond ETF (GOVT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.410.00 (0.00%)
At close: 4:00PM EDT
People also watch
AGZGNMAISTBILTBGVI
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201725.4425.4525.3925.4125.41446,600
Aug 17, 201725.3625.4225.3425.4125.41447,700
Aug 16, 201725.3025.3725.2825.3525.35431,600
Aug 15, 201725.2725.3325.2725.3225.32689,300
Aug 14, 201725.3625.3925.3625.3725.37465,200
Aug 11, 201725.3725.4125.3625.4125.41508,200
Aug 10, 201725.3525.3925.3425.3925.39459,500
Aug 09, 201725.3525.3725.3125.3225.32534,500
Aug 08, 201725.3025.3025.2525.2925.29459,900
Aug 07, 201725.2925.3125.2725.3025.30427,100
Aug 04, 201725.3025.3125.2625.3025.30434,000
Aug 03, 201725.3125.3625.3025.3425.34502,600
Aug 02, 201725.3125.3125.2725.2925.29408,800
Aug 01, 201725.2125.2925.2025.2925.291,763,100
Aug 01, 20170.035 Dividend
Jul 31, 201725.2525.2825.2425.2725.24438,100
Jul 28, 201725.2325.2825.2325.2625.23417,000
Jul 27, 201725.2325.2425.2125.2225.19490,800
Jul 26, 201725.2125.2825.1925.2725.24472,000
Jul 25, 201725.2625.2625.2025.2125.18669,400
Jul 24, 201725.3325.3425.3025.3025.26455,500
Jul 21, 201725.3425.3725.3325.3525.313,884,900
Jul 20, 201725.3225.3425.2925.3025.26481,300
Jul 19, 201725.2925.3125.2825.3025.26545,100
Jul 18, 201725.2625.3025.2625.2925.25547,400
Jul 17, 201725.2125.2425.2025.2225.19413,300
Jul 14, 201725.2625.2725.2025.2125.18558,700
Jul 13, 201725.2125.2125.1625.1925.16682,900
Jul 12, 201725.2225.2425.2025.2125.18507,800
Jul 11, 201725.1425.1725.1125.1525.12476,300
Jul 10, 201725.1225.1625.1225.1525.12860,800
Jul 07, 201725.1325.1425.1125.1225.09423,800
Jul 06, 201725.1525.1525.1125.1525.12515,100
Jul 05, 201725.1725.2125.1625.1825.15460,400
Jul 03, 201725.2325.2425.1625.1825.15352,200
Jul 03, 20170.033 Dividend
Jun 30, 201725.3025.3025.2525.2625.19515,100
Jun 29, 201725.2725.3225.2525.3125.24712,100
Jun 28, 201725.3525.3725.3225.3725.30482,500
Jun 27, 201725.4025.4025.3525.3625.29835,500
Jun 26, 201725.4525.4725.4425.4525.389,891,000
Jun 23, 201725.4225.4525.4125.4225.35754,900
Jun 22, 201725.4425.4425.4025.4225.35505,400
Jun 21, 201725.3925.4225.3825.4125.34565,900
Jun 20, 201725.3725.4225.3625.4025.33473,400
Jun 19, 201725.3425.3825.3425.3425.27380,200
Jun 16, 201725.3825.4025.3725.3825.31388,300
Jun 15, 201725.3725.3825.3525.3725.30622,100
Jun 14, 201725.3925.4525.3725.4025.33970,100
Jun 13, 201725.2525.3025.2525.2925.22590,400
Jun 12, 201725.2725.3225.2725.2825.21374,100
Jun 09, 201725.2625.3125.2625.3025.23549,200
Jun 08, 201725.3325.3325.2825.3225.25742,600
Jun 07, 201725.3625.3725.3225.3325.26393,400
Jun 06, 201725.3925.3925.3525.3925.32432,000
Jun 05, 201725.3325.3425.3225.3325.26672,900
Jun 02, 201725.3425.3825.3425.3625.29697,500
Jun 01, 201725.2725.2925.2425.2925.22677,900
Jun 01, 20170.034 Dividend
May 31, 201725.3325.3425.2925.3225.22510,400
May 30, 201725.2825.3125.2725.3125.21428,000
May 26, 201725.2925.2925.2525.2725.17421,200
May 25, 201725.2325.2625.2225.2525.15362,100
May 24, 201725.2025.2525.1825.2425.14408,200
May 23, 201725.2625.2925.1925.1925.09483,200
May 22, 201725.2425.2725.2425.2525.15815,900
May 19, 201725.2525.2825.2325.2725.17520,800
May 18, 201725.3225.3225.2525.2825.18513,100
May 17, 201725.2225.2925.2125.2925.19548,200
May 16, 201725.1025.1725.1025.1525.05632,800
May 15, 201725.1325.1325.1025.1125.01814,300
May 12, 201725.1225.1425.1025.1325.03366,800
May 11, 201725.0125.0625.0125.0624.96421,800
May 10, 201725.1025.1025.0225.0424.94660,300
May 09, 201725.0325.0625.0125.0324.934,349,100
May 08, 201725.0725.0925.0525.0724.97690,300
May 05, 201725.0925.1225.0725.1025.00586,500
May 04, 201725.0925.1025.0625.1025.00450,600
May 03, 201725.1925.1925.1325.1425.04471,100
May 02, 201725.1225.1725.1025.1725.07617,300
May 01, 201725.1625.1825.1025.1325.03612,400
May 01, 20170.033 Dividend
Apr 28, 201725.1725.2225.1525.2025.071,319,500
Apr 27, 201725.1925.2125.1625.2025.071,400,500
Apr 26, 201725.1325.1825.1225.1825.05547,900
Apr 25, 201725.1825.1925.1325.1425.01683,700
Apr 24, 201725.2025.2325.1825.2225.09752,000
Apr 21, 201725.2825.3125.2725.2725.14464,100
Apr 20, 201725.2925.3025.2525.2725.14890,700
Apr 19, 201725.3225.3225.2925.3125.181,706,400
Apr 18, 201725.3025.3725.2725.3625.22728,700
Apr 17, 201725.2825.2825.2325.2425.11735,300
Apr 13, 201725.2425.2825.2225.2825.151,107,500
Apr 12, 201725.1725.2425.1625.2225.091,181,800
Apr 11, 201725.1125.1925.1125.1725.04513,300
Apr 10, 201725.0825.1125.0625.0924.96987,600
Apr 07, 201725.1525.1925.0525.0624.932,818,800
Apr 06, 201725.1025.1325.0725.1124.981,831,500
Apr 05, 201725.0725.1425.0425.1124.98531,900
Apr 04, 201725.0925.1125.0725.0824.95460,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...