iShares U.S. Treasury Bond ETF (GOVT) Historical Stock Data

23.24 ↓0.18 (-0.75%)
As of February 3, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, GOVT is up 0.04% a day on average. There have been 14 days where iShares U.S. Treasury Bond ETF closed green and 16 days where GOVT closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0323.2723.24↓$0.04 (-0.15%)23.2123.309.04M
2023-02-0223.4823.41↓$0.07 (-0.29%)23.4123.518.42M
2023-02-0123.3423.41↑$0.07 (0.28%)23.2623.448.95M
2023-01-3123.3123.33↑$0.02 (0.06%)23.2423.335.98M
2023-01-3023.2523.25↑$0.00 (0.00%)23.2323.305.63M
2023-01-2723.2523.29↑$0.04 (0.17%)23.2523.305.46M
2023-01-2623.3423.31↓$0.03 (-0.11%)23.2923.374.53M
2023-01-2523.3623.37↑$0.02 (0.06%)23.3123.406.47M
2023-01-2423.2723.35↑$0.08 (0.34%)23.2123.356.92M
2023-01-2323.2523.24↓$0.01 (-0.02%)23.2323.309.79M
2023-01-2023.3323.30↓$0.03 (-0.15%)23.2823.3626.69M
2023-01-1923.4323.42↓$0.01 (-0.04%)23.3823.4539.52M
2023-01-1823.4523.47↑$0.02 (0.09%)23.3823.4735.19M
2023-01-1723.2323.25↑$0.02 (0.09%)23.2223.2914.08M
2023-01-1323.3223.29↓$0.04 (-0.15%)23.2523.3710.50M
2023-01-1223.2623.37↑$0.10 (0.45%)23.1723.3726.68M
2023-01-1123.1423.19↑$0.05 (0.22%)23.1323.2070.72M
2023-01-1023.1223.09↓$0.03 (-0.13%)23.0523.146.56M
2023-01-0923.1223.20↑$0.08 (0.35%)23.1023.226.52M
2023-01-0622.9523.14↑$0.19 (0.83%)22.9223.1611.68M
2023-01-0522.8522.94↑$0.09 (0.39%)22.8322.957.27M
2023-01-0422.9722.95↓$0.02 (-0.09%)22.9022.997.77M
2023-01-0322.8922.84↓$0.05 (-0.22%)22.8022.919.48M
2022-12-3022.7322.70↓$0.03 (-0.13%)22.6822.799.11M
2022-12-2922.7522.80↑$0.05 (0.22%)22.7422.818.31M
2022-12-2822.7922.73↓$0.06 (-0.26%)22.7122.7915.48M
2022-12-2722.7922.76↓$0.04 (-0.15%)22.7422.836.44M
2022-12-2322.9122.90↓$0.02 (-0.07%)22.8822.945.90M
2022-12-2222.9922.99↓$0.00 (-0.02%)22.9723.047.02M
2022-12-2123.0522.99↓$0.06 (-0.24%)22.9623.0517.05M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$GOVT I still don’t wanna buy it

0 Like Report
Modok

$GOVT Shorts talk the talk but cant walk the walk

0 Like Report
Modok

$GOVT the time is near

0 Like Report