GOVT

iShares US Treasury Bond... Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Etf Ticker Symbol Market Type
iShares US Treasury Bond ETF GOVT AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
-0.15 -0.57% 25.99 18:10:33
Open Price Low Price High Price Close Price Prev Close
26.10 25.99 26.10 26.00 26.14
more quote information »

GOVT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week26.08526.1525.9926.084,127,637-0.095-0.36%
1 Month26.5826.6825.9926.315,529,257-0.59-2.22%
3 Months26.3026.7825.9926.424,484,181-0.31-1.18%
6 Months26.6627.0525.9926.614,844,273-0.67-2.51%
1 Year27.1027.2425.9926.595,082,178-1.11-4.1%
3 Years24.8028.9624.6626.815,419,1801.194.8%
5 Years25.1528.9624.0526.523,834,4060.843.34%

GOVT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 14 2022 26.00 -0.14 -0.54% 26.10 26.10 25.99 2,878,536
Jan 13 2022 26.14 0.07 0.27% 26.09 26.15 26.075 3,330,597
Jan 12 2022 26.07 -0.03 -0.1% 26.11 26.1202 26.07 3,106,185
Jan 11 2022 26.095 0.04 0.17% 26.03 26.10 26.02 5,249,744
Jan 10 2022 26.05 0.00 0.0% 26.00 26.05 25.99 4,373,962
Jan 07 2022 26.05 -0.06 -0.21% 26.085 26.09 26.00 4,577,695
Jan 06 2022 26.105 -0.03 -0.1% 26.095 26.11 26.06 9,719,638
Jan 05 2022 26.13 -0.08 -0.31% 26.22 26.22 26.12 6,328,726
Jan 04 2022 26.21 -0.01 -0.04% 26.19 26.2155 26.15 4,037,519
Jan 03 2022 26.22 -0.46 -1.72% 26.33 26.3392 26.22 10,744,302
Dec 31 2021 26.68 0.26 0.98% 26.42 26.68 26.4198 3,350,493
Dec 30 2021 26.42 0.06 0.23% 26.40 26.435 26.35 4,443,220
Dec 29 2021 26.36 -0.08 -0.3% 26.385 26.40 26.34 13,233,852
Dec 28 2021 26.44 -0.02 -0.08% 26.50 26.51 26.44 3,611,626
Dec 27 2021 26.46 -0.17 -0.64% 26.46 26.48 26.4499 2,772,130
Dec 23 2021 26.63 0.12 0.45% 26.505 26.63 26.44 3,056,241
Dec 22 2021 26.51 0.03 0.11% 26.52 26.5267 26.48 4,120,384
Dec 21 2021 26.48 -0.09 -0.34% 26.47 26.50 26.4234 4,906,519
Dec 20 2021 26.57 -0.02 -0.06% 26.605 26.63 26.55 6,332,191
Dec 17 2021 26.585 0.06 0.23% 26.58 26.62 26.56 7,760,861
Dec 16 2021 26.525 0.01 0.06% 26.48 26.55 26.48 3,263,051
See More Historical Prices »


Your Recent History
AMEX
GOVT
iShares US..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.