Canada markets open in 5 hours 46 minutes

iShares U.S. Treasury Bond ETF (GOVT)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
22.33+0.10 (+0.45%)
At close: 04:00PM EDT
22.36 +0.03 (+0.16%)
After hours: 07:39PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202422.3522.4022.2822.3322.335,546,423
May 02, 202422.1622.2422.1422.2322.234,762,100
May 01, 202422.1422.2222.1122.1622.167,490,500
May 01, 20240.06 Dividend
Apr 30, 202422.1622.2022.1322.1622.105,022,900
Apr 29, 202422.2022.2322.1822.2222.169,071,800
Apr 26, 202422.1622.1922.1522.1622.104,752,800
Apr 25, 202422.0922.1322.0822.1222.066,540,100
Apr 24, 202422.1922.2022.1422.1722.116,936,000
Apr 23, 202422.1922.2722.1722.2322.176,898,100
Apr 22, 202422.1722.2222.1722.2122.156,423,900
Apr 19, 202422.2222.2322.1822.2122.1510,929,800
Apr 18, 202422.2222.2222.1622.1822.1211,329,400
Apr 17, 202422.1922.2422.1622.2322.178,528,700
Apr 16, 202422.1322.1622.1022.1322.076,938,500
Apr 15, 202422.2022.2022.1322.1922.1310,367,800
Apr 12, 202422.3222.3522.3022.3022.246,876,100
Apr 11, 202422.2922.3022.2122.2422.1810,177,300
Apr 10, 202422.3422.3522.2322.2522.1911,712,800
Apr 09, 202422.4622.5122.4622.4922.434,365,400
Apr 08, 202422.4122.4422.3922.4222.365,029,400
Apr 05, 202422.4722.5222.4422.4522.394,529,200
Apr 04, 202422.5422.5722.4922.5622.505,400,600
Apr 03, 202422.4222.5022.4022.4922.435,962,300
Apr 02, 202422.4522.4922.4222.4822.426,285,400
Apr 01, 202422.6022.6122.5022.5122.458,148,700
Apr 01, 20240.058 Dividend
Mar 28, 202422.7122.7722.7022.7722.658,086,500
Mar 27, 202422.7022.7622.6922.7422.625,614,500
Mar 26, 202422.6422.6822.6222.6822.563,648,500
Mar 25, 202422.6722.6822.6322.6522.533,774,300
Mar 22, 202422.7122.7122.6822.7022.585,185,900
Mar 21, 202422.6322.6522.5922.6122.494,605,900
Mar 20, 202422.5822.6622.5422.6122.496,967,100
Mar 19, 202422.5622.5922.5422.5622.445,045,300
Mar 18, 202422.5322.5422.5022.5222.404,715,200
Mar 15, 202422.5622.5722.5322.5422.427,549,500
Mar 14, 202422.6322.6322.5522.5722.4523,403,000
Mar 13, 202422.7022.7222.6822.6922.575,149,000
Mar 12, 202422.7522.7622.7122.7222.605,339,800
Mar 11, 202422.8222.8422.7822.8022.687,959,800
Mar 08, 202422.8422.8522.8122.8222.705,100,400
Mar 07, 202422.8322.8322.7822.8222.705,943,300
Mar 06, 202422.7722.8222.7622.7922.677,791,100
Mar 05, 202422.7422.7822.7122.7522.635,705,200
Mar 04, 202422.6222.6622.6122.6422.5296,448,600
Mar 01, 202422.5822.6922.5322.6822.565,115,400
Mar 01, 20240.053 Dividend
Feb 29, 202422.6322.6722.6222.6522.485,503,000
Feb 28, 202422.5722.6122.5522.6022.434,388,000
Feb 27, 202422.5622.5922.5322.5422.375,851,800
Feb 26, 202422.6222.6222.5422.5822.415,453,400
Feb 23, 202422.5322.6222.5322.6122.446,548,800
Feb 22, 202422.5222.5522.5022.5322.365,250,100
Feb 21, 202422.5922.5922.5122.5322.366,249,000
Feb 20, 202422.5822.6222.5722.5822.416,249,000
Feb 16, 202422.5222.5522.5122.5522.385,169,100
Feb 15, 202422.6422.6622.5922.6222.4511,015,300
Feb 14, 202422.5222.6022.5222.5722.409,142,700
Feb 13, 202422.5722.5822.5022.5122.3411,680,700
Feb 12, 202422.7022.7122.6622.7022.533,700,100
Feb 09, 202422.6722.6922.6622.6822.517,393,800
Feb 08, 202422.7122.7422.6822.7022.536,348,300
Feb 07, 202422.7622.8322.7522.7522.588,421,700
Feb 06, 202422.7122.8022.7122.7922.628,592,200
Feb 05, 202422.7522.7622.6822.6922.527,324,700
Feb 02, 202422.8922.9222.8222.8622.696,471,100
Feb 01, 202423.0423.1423.0023.0822.917,577,700
Feb 01, 20240.053 Dividend
Jan 31, 202422.9623.0322.9323.0022.778,671,500
Jan 30, 202422.8822.9022.8022.8722.649,473,800
Jan 29, 202422.8022.8722.7822.8522.626,415,200
Jan 26, 202422.7622.7722.7322.7622.546,332,400
Jan 25, 202422.7722.7922.7422.7822.5621,858,400
Jan 24, 202422.8222.8222.6922.7022.487,978,700
Jan 23, 202422.7522.7622.7222.7522.535,593,900
Jan 22, 202422.8122.8322.7822.7922.575,582,800
Jan 19, 202422.7122.7522.6822.7422.525,589,400
Jan 18, 202422.7822.7922.7222.7422.525,820,200
Jan 17, 202422.7922.8122.7522.7922.576,683,400
Jan 16, 202422.9122.9422.8222.8422.618,002,500
Jan 12, 202422.9923.0422.9522.9922.765,254,700
Jan 11, 202422.8722.9622.8522.9522.7210,334,300
Jan 10, 202422.9222.9322.8522.8522.628,446,200
Jan 09, 202422.8722.9122.8722.8822.659,663,800
Jan 08, 202422.8422.9422.8322.9022.676,679,600
Jan 05, 202422.8322.9622.8222.8322.608,128,700
Jan 04, 202422.9122.9322.8822.9022.676,310,000
Jan 03, 202422.9023.0222.8823.0122.787,688,200
Jan 02, 202422.9623.0022.9522.9722.746,256,200
Dec 29, 202323.0323.0923.0223.0422.814,152,000
Dec 28, 202323.1023.1423.0623.0822.854,432,900
Dec 27, 202323.0723.1423.0623.1322.906,619,800
Dec 26, 202322.9823.0122.9723.0022.774,905,600
Dec 22, 202323.0423.0422.9622.9822.756,578,200
Dec 21, 202323.0623.0822.9823.0022.776,485,100
Dec 20, 202322.9823.0422.9423.0022.7710,001,800
Dec 19, 202322.9422.9722.9222.9422.717,934,100
Dec 18, 202322.9222.9222.8822.9122.688,362,700
Dec 15, 202322.9422.9822.9222.9622.739,945,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...