GOVT - iShares U.S. Treasury Bond ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201926.1426.1826.1226.1526.153,548,900
Nov 20, 201926.1726.2126.1526.2126.214,898,400
Nov 19, 201926.0926.1326.0726.1226.126,250,800
Nov 18, 201926.0826.1026.0726.0826.082,801,800
Nov 15, 201926.0426.0726.0226.0526.0511,191,900
Nov 14, 201926.0626.0926.0426.0526.057,846,800
Nov 13, 201925.9725.9925.9425.9625.964,354,900
Nov 12, 201925.8925.9225.8525.9125.912,138,900
Nov 11, 201925.8725.9525.8525.8825.882,149,900
Nov 08, 201925.8725.9325.8625.8625.862,677,600
Nov 07, 201925.9525.9525.8225.9025.903,734,800
Nov 06, 201926.0526.0826.0126.0626.063,309,400
Nov 05, 201926.0226.0325.9725.9925.993,182,900
Nov 04, 201926.1126.1326.0926.1026.1010,797,300
Nov 01, 201926.2226.2626.1626.2126.212,986,300
Nov 01, 20190.041 Dividend
Oct 31, 201926.2226.3026.2126.2926.252,322,400
Oct 30, 201926.0626.1526.0626.1426.103,014,200
Oct 29, 201926.0526.0626.0226.0325.993,918,000
Oct 28, 201926.0526.0526.0126.0325.995,894,800
Oct 25, 201926.1826.1826.0826.1026.063,057,000
Oct 24, 201926.1826.2126.1426.1626.123,087,600
Oct 23, 201926.2026.2126.1526.1526.112,393,200
Oct 22, 201926.1626.1726.1026.1526.113,549,200
Oct 21, 201926.1326.1526.0926.1026.063,136,500
Oct 18, 201926.1726.2226.1726.1926.153,099,500
Oct 17, 201926.1626.2226.1526.1626.122,992,900
Oct 16, 201926.1726.2026.1526.1826.143,837,600
Oct 15, 201926.2326.2426.1426.1626.122,529,800
Oct 14, 201926.2426.2726.2126.2326.194,326,000
Oct 11, 201926.2426.2426.1626.2126.174,029,100
Oct 10, 201926.4126.4126.3026.3326.292,868,400
Oct 09, 201926.4926.4926.4326.4626.424,179,300
Oct 08, 201926.5526.5526.4726.5226.485,114,900
Oct 07, 201926.5126.5226.4726.4826.446,485,500
Oct 04, 201926.5226.5726.5026.5626.524,645,900
Oct 03, 201926.4226.5526.4126.4926.457,030,200
Oct 02, 201926.3526.4326.3526.4026.366,235,600
Oct 01, 201926.2026.3826.1826.3526.3130,860,800
Oct 01, 20190.041 Dividend
Sep 30, 201926.2626.3326.2526.3326.254,548,900
Sep 27, 201926.2726.3226.2626.2926.211,653,100
Sep 26, 201926.2726.3126.2526.2626.181,561,900
Sep 25, 201926.3226.3526.2026.2126.134,304,200
Sep 24, 201926.2826.3726.2626.3526.273,140,700
Sep 23, 201926.2626.3226.2226.2426.166,498,500
Sep 20, 201926.1626.2426.1326.2226.142,481,500
Sep 19, 201926.1526.1626.1126.1126.031,638,700
Sep 18, 201926.1426.4626.0826.1026.024,557,300
Sep 17, 201926.0226.1026.0126.0826.002,356,100
Sep 16, 201926.0126.0425.9726.0125.933,586,300
Sep 13, 201926.0326.0525.9225.9325.852,098,800
Sep 12, 201926.2326.2426.0826.1126.033,345,300
Sep 11, 201926.1726.2126.1626.1626.082,216,700
Sep 10, 201926.3226.3426.1826.1926.112,421,100
Sep 09, 201926.3826.4026.3426.3426.2613,614,200
Sep 06, 201926.4726.5126.4526.5026.422,389,700
Sep 05, 201926.5126.5126.4026.4626.382,318,600
Sep 04, 201926.5826.6426.5626.6326.553,461,800
Sep 03, 201926.5826.6826.5326.5926.519,089,400
Sep 03, 20190.043 Dividend
Aug 30, 201926.5626.6226.5526.5926.465,409,400
Aug 29, 201926.6026.6126.5326.5926.463,539,200
Aug 28, 201926.6826.6926.6226.6326.503,490,800
Aug 27, 201926.5526.6326.5526.6226.492,492,700
Aug 26, 201926.5426.5726.5026.5026.372,372,900
Aug 23, 201926.4026.5626.3926.5426.4122,249,500
Aug 22, 201926.4126.4526.3826.3926.274,475,800
Aug 21, 201926.4626.5226.4326.4426.324,087,600
Aug 20, 201926.5126.5326.4826.5226.392,216,900
Aug 19, 201926.4226.4626.4026.4126.2912,865,900
Aug 16, 201926.5126.5626.4626.5426.412,300,000
Aug 15, 201926.5026.6526.4826.5826.452,106,200
Aug 14, 201926.4326.4726.4226.4726.342,473,200
Aug 13, 201926.3926.3926.2526.2926.172,260,200
Aug 12, 201926.3026.3926.2826.3626.245,597,600
Aug 09, 201926.2526.2926.1926.1926.072,169,700
Aug 08, 201926.1826.2426.1126.2226.101,924,700
Aug 07, 201926.3626.4126.2126.2226.104,236,500
Aug 06, 201926.1326.2226.1126.2126.093,798,400
Aug 05, 201926.1226.1826.1126.1526.032,726,200
Aug 02, 201925.9426.0025.9325.9825.863,473,200
Aug 01, 201925.7725.9525.7525.9225.803,029,800
Aug 01, 20190.042 Dividend
Jul 31, 201925.7125.7925.6925.7725.613,060,000
Jul 30, 201925.7325.7425.6925.7125.551,634,400
Jul 29, 201925.7125.7325.6925.7125.553,344,100
Jul 26, 201925.7125.7125.6725.6925.532,051,800
Jul 25, 201925.7025.7025.6425.6825.522,208,400
Jul 24, 201925.7325.7525.7125.7225.562,199,200
Jul 23, 201925.7225.7325.6825.7025.542,694,900
Jul 22, 201925.7725.7725.7225.7425.582,529,700
Jul 19, 201925.7225.7525.7025.7125.556,573,800
Jul 18, 201925.7025.7825.6925.7525.593,353,800
Jul 17, 201925.6725.7325.6525.7125.552,965,700
Jul 16, 201925.6125.6425.5925.6225.462,945,200
Jul 15, 201925.6425.6725.6325.6625.502,808,900
Jul 12, 201925.6025.6425.5925.6125.452,359,300
Jul 11, 201925.6925.6925.5925.6025.443,314,500
Jul 10, 201925.7025.7325.6825.6925.532,378,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...