U.S. markets closed

iShares U.S. Treasury Bond ETF (GOVT)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
26.61+0.11 (+0.43%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202126.5326.6226.4926.6126.612,559,900
Jun 17, 202126.4426.5726.4326.5026.503,230,600
Jun 16, 202126.5026.5226.3726.4126.413,341,500
Jun 15, 202126.4826.4926.4626.4826.483,005,500
Jun 14, 202126.5426.5426.4826.5026.503,835,900
Jun 11, 202126.5826.5826.5426.5626.562,209,800
Jun 10, 202126.4726.5826.4726.5826.584,348,800
Jun 09, 202126.5326.5626.5026.5226.522,826,700
Jun 08, 202126.4826.4826.4526.4726.474,597,700
Jun 07, 202126.4226.4226.4026.4026.402,888,500
Jun 04, 202126.3626.4426.3626.4326.433,722,400
Jun 03, 202126.3526.3626.3126.3226.322,215,900
Jun 02, 202126.3626.3826.3526.3726.373,289,900
Jun 01, 202126.3426.3626.3026.3426.343,094,300
Jun 01, 20210.022 Dividend
May 28, 202126.3726.4226.3526.3926.374,107,800
May 27, 202126.3626.3926.3426.3926.373,176,000
May 26, 202126.4326.4526.3926.4026.388,342,500
May 25, 202126.3826.4326.3726.4226.404,273,900
May 24, 202126.3426.3726.3326.3526.333,605,200
May 21, 202126.3326.3426.2926.3326.312,135,000
May 20, 202126.2726.3226.2726.3126.293,185,500
May 19, 202126.2726.3226.2126.2426.223,862,600
May 18, 202126.2626.2826.2426.2726.252,797,400
May 17, 202126.2926.3026.2726.2926.272,726,000
May 14, 202126.2926.3126.2626.3126.292,503,000
May 13, 202126.2026.2626.2026.2526.233,748,300
May 12, 202126.2426.2726.2026.2226.205,657,000
May 11, 202126.3026.3226.2926.3226.302,515,100
May 10, 202126.4126.4226.3326.3526.333,392,300
May 07, 202126.4626.4826.3926.4126.398,493,200
May 06, 202126.3926.4426.3826.4226.403,124,700
May 05, 202126.3626.4126.3626.4126.391,902,400
May 04, 202126.4026.4326.3726.3926.377,296,800
May 03, 202126.3426.4026.3326.3526.333,993,900
May 03, 20210.02 Dividend
Apr 30, 202126.3426.3626.3026.3626.325,605,000
Apr 29, 202126.2726.3426.2526.3326.297,964,500
Apr 28, 202126.3226.3626.2826.3626.324,170,600
Apr 27, 202126.3826.4026.3226.3326.294,289,300
Apr 26, 202126.4226.4326.4026.4126.378,270,500
Apr 23, 202126.4426.4426.3826.4226.3811,536,700
Apr 22, 202126.4226.4426.3726.4326.3914,949,000
Apr 21, 202126.4126.4226.3726.4026.3613,978,100
Apr 20, 202126.3426.4126.3326.4126.3716,229,800
Apr 19, 202126.3326.3826.3226.3626.3219,570,400
Apr 16, 202126.3526.4026.3526.3726.3311,809,400
Apr 15, 202126.3726.4626.3626.4326.395,471,800
Apr 14, 202126.3026.3126.2726.3026.263,348,000
Apr 13, 202126.2526.3326.2526.3326.294,118,600
Apr 12, 202126.2526.2626.2326.2626.225,018,100
Apr 09, 202126.2626.3126.2426.2826.243,598,200
Apr 08, 202126.2726.3126.2626.3126.273,683,800
Apr 07, 202126.2726.3026.2426.2526.215,367,400
Apr 06, 202126.2226.2826.2226.2826.242,937,400
Apr 05, 202126.1826.2026.1426.1926.154,322,800
Apr 01, 202126.1926.2526.1926.2526.214,042,100
Apr 01, 20210.019 Dividend
Mar 31, 202126.1926.2126.1426.1926.134,671,400
Mar 30, 202126.1626.2226.1426.2026.145,051,800
Mar 29, 202126.2626.2626.1626.1926.133,419,700
Mar 26, 202126.2526.2926.2326.2526.192,834,700
Mar 25, 202126.3426.3526.2726.2926.233,978,400
Mar 24, 202126.2826.3426.2626.3226.264,640,600
Mar 23, 202126.2526.3026.2326.2726.2111,172,400
Mar 22, 202126.1826.2326.1826.2226.164,337,800
Mar 19, 202126.1026.1626.0926.1526.093,227,900
Mar 18, 202126.0826.1426.0726.1226.064,520,500
Mar 17, 202126.1826.2426.1426.2126.154,228,200
Mar 16, 202126.2626.2826.2126.2426.184,161,300
Mar 15, 202126.2326.2726.2326.2626.207,068,500
Mar 12, 202126.2226.2326.1926.2126.158,674,900
Mar 11, 202126.3726.4026.3426.3826.323,973,200
Mar 10, 202126.3726.4126.3626.4026.3411,768,500
Mar 09, 202126.3626.3826.3326.3726.312,620,900
Mar 08, 202126.3226.3426.2726.2826.225,265,400
Mar 05, 202126.3026.3826.3026.3626.303,312,200
Mar 04, 202126.4326.4526.3326.3626.303,905,700
Mar 03, 202126.4226.4526.3926.4426.383,356,600
Mar 02, 202126.4726.5326.4726.5226.463,352,600
Mar 01, 202126.4526.5226.4526.5026.444,321,500
Mar 01, 20210.019 Dividend
Feb 26, 202126.4426.6026.3826.6026.523,881,200
Feb 25, 202126.4626.4826.2126.3226.246,348,800
Feb 24, 202126.4926.5826.4826.5726.492,977,300
Feb 23, 202126.6026.6526.5826.6226.544,321,500
Feb 22, 202126.6526.7026.6026.6326.552,724,700
Feb 19, 202126.7126.7326.6526.6826.602,623,000
Feb 18, 202126.7326.7926.7226.7826.704,401,900
Feb 17, 202126.7926.8126.7526.8026.725,035,900
Feb 16, 202126.7826.8026.7326.7626.687,191,200
Feb 12, 202126.9226.9326.8826.8826.803,116,400
Feb 11, 202127.0127.0126.9626.9826.904,510,000
Feb 10, 202126.9727.0126.9727.0126.933,531,400
Feb 09, 202126.9726.9926.9426.9626.884,023,900
Feb 08, 202126.9426.9826.9226.9426.863,567,100
Feb 05, 202126.9827.0026.9226.9326.854,157,900
Feb 04, 202126.9826.9926.9526.9726.893,715,800
Feb 03, 202127.0327.0426.9926.9926.915,053,200
Feb 02, 202127.0627.0727.0427.0626.984,065,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...