iShares U.S. Treasury Bond ETF (GOVT) Historical Stock Data
22.33 ↑0.10 (0.45%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GOVT is up 0.03% a day on average. There have been 17 days where iShares U.S. Treasury Bond ETF closed green and 13 days where GOVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 22.36 | 22.33 | ↓$0.03 (-0.11%) | 22.28 | 22.40 | 5.50M |
| 2024-05-02 | 22.16 | 22.23 | ↑$0.07 (0.32%) | 22.14 | 22.24 | 4.76M |
| 2024-05-01 | 22.14 | 22.16 | ↑$0.02 (0.07%) | 22.11 | 22.22 | 7.49M |
| 2024-04-30 | 22.16 | 22.16 | ↓$0.00 (-0.02%) | 22.13 | 22.20 | 5.02M |
| 2024-04-29 | 22.20 | 22.22 | ↑$0.02 (0.07%) | 22.18 | 22.23 | 9.07M |
| 2024-04-26 | 22.16 | 22.16 | ↓$0.00 (-0.02%) | 22.15 | 22.19 | 4.75M |
| 2024-04-25 | 22.09 | 22.12 | ↑$0.03 (0.14%) | 22.08 | 22.13 | 6.54M |
| 2024-04-24 | 22.19 | 22.17 | ↓$0.01 (-0.07%) | 22.14 | 22.20 | 6.94M |
| 2024-04-23 | 22.19 | 22.23 | ↑$0.05 (0.20%) | 22.17 | 22.27 | 6.90M |
| 2024-04-22 | 22.17 | 22.21 | ↑$0.04 (0.18%) | 22.17 | 22.22 | 5.46M |
| 2024-04-19 | 22.22 | 22.21 | ↓$0.01 (-0.05%) | 22.18 | 22.23 | 7.33M |
| 2024-04-18 | 22.22 | 22.18 | ↓$0.04 (-0.20%) | 22.16 | 22.22 | 11.32M |
| 2024-04-17 | 22.19 | 22.23 | ↑$0.04 (0.16%) | 22.16 | 22.24 | 8.45M |
| 2024-04-16 | 22.13 | 22.13 | ↑$0.00 (0.00%) | 22.10 | 22.16 | 6.94M |
| 2024-04-15 | 22.20 | 22.19 | ↓$0.00 (-0.02%) | 22.13 | 22.20 | 10.37M |
| 2024-04-12 | 22.32 | 22.30 | ↓$0.02 (-0.09%) | 22.30 | 22.35 | 6.88M |
| 2024-04-11 | 22.29 | 22.24 | ↓$0.05 (-0.20%) | 22.21 | 22.30 | 8.88M |
| 2024-04-10 | 22.34 | 22.25 | ↓$0.09 (-0.40%) | 22.23 | 22.35 | 11.62M |
| 2024-04-09 | 22.46 | 22.49 | ↑$0.03 (0.13%) | 22.46 | 22.51 | 4.37M |
| 2024-04-08 | 22.41 | 22.42 | ↑$0.00 (0.02%) | 22.39 | 22.44 | 5.01M |
| 2024-04-05 | 22.47 | 22.45 | ↓$0.02 (-0.11%) | 22.44 | 22.52 | 4.53M |
| 2024-04-04 | 22.54 | 22.56 | ↑$0.02 (0.08%) | 22.49 | 22.57 | 5.40M |
| 2024-04-03 | 22.42 | 22.49 | ↑$0.07 (0.31%) | 22.40 | 22.50 | 5.94M |
| 2024-04-02 | 22.45 | 22.48 | ↑$0.04 (0.16%) | 22.42 | 22.49 | 6.26M |
| 2024-04-01 | 22.60 | 22.51 | ↓$0.09 (-0.40%) | 22.50 | 22.61 | 8.15M |
| 2024-03-29 | 22.71 | 22.77 | ↑$0.06 (0.26%) | 22.70 | 22.77 | 8.09M |
| 2024-03-28 | 22.71 | 22.77 | ↑$0.06 (0.26%) | 22.70 | 22.77 | 8.09M |
| 2024-03-27 | 22.70 | 22.74 | ↑$0.04 (0.20%) | 22.69 | 22.76 | 5.57M |
| 2024-03-26 | 22.64 | 22.68 | ↑$0.04 (0.15%) | 22.62 | 22.68 | 3.62M |
| 2024-03-25 | 22.67 | 22.65 | ↓$0.02 (-0.09%) | 22.63 | 22.68 | 3.77M |
Create an account or log in to view more rows.
$GOVT to the moon!
$GOVT what V recovery or fake pump
$GOVT it begins tomorrow
$GOVT Fake dip news.
$GOVT hope everyone has a good weekend
$GOVT -
Buy
buy
buy!
$GOVT recovery hasn’t even started yet.. imo
$GOVT hint hint this is when you buy a few
$GOVT check out the one month chart.
Perfect bull flag.
$GOVT HAVE A FANTASTIC WEEKEND FAM…