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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 23.27 | 23.24 | ↓$0.04 (-0.15%) | 23.21 | 23.30 | 9.04M |
| 2023-02-02 | 23.48 | 23.41 | ↓$0.07 (-0.29%) | 23.41 | 23.51 | 8.42M |
| 2023-02-01 | 23.34 | 23.41 | ↑$0.07 (0.28%) | 23.26 | 23.44 | 8.95M |
| 2023-01-31 | 23.31 | 23.33 | ↑$0.02 (0.06%) | 23.24 | 23.33 | 5.98M |
| 2023-01-30 | 23.25 | 23.25 | ↑$0.00 (0.00%) | 23.23 | 23.30 | 5.63M |
| 2023-01-27 | 23.25 | 23.29 | ↑$0.04 (0.17%) | 23.25 | 23.30 | 5.46M |
| 2023-01-26 | 23.34 | 23.31 | ↓$0.03 (-0.11%) | 23.29 | 23.37 | 4.53M |
| 2023-01-25 | 23.36 | 23.37 | ↑$0.02 (0.06%) | 23.31 | 23.40 | 6.47M |
| 2023-01-24 | 23.27 | 23.35 | ↑$0.08 (0.34%) | 23.21 | 23.35 | 6.92M |
| 2023-01-23 | 23.25 | 23.24 | ↓$0.01 (-0.02%) | 23.23 | 23.30 | 9.79M |
| 2023-01-20 | 23.33 | 23.30 | ↓$0.03 (-0.15%) | 23.28 | 23.36 | 26.69M |
| 2023-01-19 | 23.43 | 23.42 | ↓$0.01 (-0.04%) | 23.38 | 23.45 | 39.52M |
| 2023-01-18 | 23.45 | 23.47 | ↑$0.02 (0.09%) | 23.38 | 23.47 | 35.19M |
| 2023-01-17 | 23.23 | 23.25 | ↑$0.02 (0.09%) | 23.22 | 23.29 | 14.08M |
| 2023-01-13 | 23.32 | 23.29 | ↓$0.04 (-0.15%) | 23.25 | 23.37 | 10.50M |
| 2023-01-12 | 23.26 | 23.37 | ↑$0.10 (0.45%) | 23.17 | 23.37 | 26.68M |
| 2023-01-11 | 23.14 | 23.19 | ↑$0.05 (0.22%) | 23.13 | 23.20 | 70.72M |
| 2023-01-10 | 23.12 | 23.09 | ↓$0.03 (-0.13%) | 23.05 | 23.14 | 6.56M |
| 2023-01-09 | 23.12 | 23.20 | ↑$0.08 (0.35%) | 23.10 | 23.22 | 6.52M |
| 2023-01-06 | 22.95 | 23.14 | ↑$0.19 (0.83%) | 22.92 | 23.16 | 11.68M |
| 2023-01-05 | 22.85 | 22.94 | ↑$0.09 (0.39%) | 22.83 | 22.95 | 7.27M |
| 2023-01-04 | 22.97 | 22.95 | ↓$0.02 (-0.09%) | 22.90 | 22.99 | 7.77M |
| 2023-01-03 | 22.89 | 22.84 | ↓$0.05 (-0.22%) | 22.80 | 22.91 | 9.48M |
| 2022-12-30 | 22.73 | 22.70 | ↓$0.03 (-0.13%) | 22.68 | 22.79 | 9.11M |
| 2022-12-29 | 22.75 | 22.80 | ↑$0.05 (0.22%) | 22.74 | 22.81 | 8.31M |
| 2022-12-28 | 22.79 | 22.73 | ↓$0.06 (-0.26%) | 22.71 | 22.79 | 15.48M |
| 2022-12-27 | 22.79 | 22.76 | ↓$0.04 (-0.15%) | 22.74 | 22.83 | 6.44M |
| 2022-12-23 | 22.91 | 22.90 | ↓$0.02 (-0.07%) | 22.88 | 22.94 | 5.90M |
| 2022-12-22 | 22.99 | 22.99 | ↓$0.00 (-0.02%) | 22.97 | 23.04 | 7.02M |
| 2022-12-21 | 23.05 | 22.99 | ↓$0.06 (-0.24%) | 22.96 | 23.05 | 17.05M |
Create an account or log in to view more rows.
$GOVT HAVE A FANTASTIC WEEKEND FAM…
$GOVT lock and load
$GOVT I still don’t wanna buy it
$GOVT Shorts talk the talk but cant walk the walk
$GOVT here to raid
$GOVT There is nothing wrong with a decent pullback
$GOVT We will not sell!
$GOVT my put options are fine
$GOVT the time is near
$GOVT Keep up the pressure.