iShares U.S. Treasury Bon... (GOVT)
AMEX: GOVT
· Real-Time Price · USD
22.93
-0.15 (-0.65%)
At close: May 01, 2025, 11:07 AM
iShares U.S. Treasury Bond ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Aug 24, 2022 | 13.04 | 21.94 | 13.11 | 21.95 | 12.95 | 21.88 | 13.06 | 21.91 | n/a | 90,136 |
| Aug 23, 2022 | 13.24 | 21.96 | 13.46 | 22.07 | 13.24 | 21.94 | 13.32 | 21.97 | 1.99% | 128,249 |
| Aug 22, 2022 | 13.30 | 22.04 | 13.32 | 22.04 | 13.12 | 21.97 | 13.17 | 22.00 | -1.13% | 234,400 |
| Aug 19, 2022 | 13.86 | 22.07 | 13.89 | 22.08 | 13.63 | 22.03 | 13.69 | 22.06 | 3.95% | 80,323 |
| Aug 18, 2022 | 14.10 | 22.17 | 14.12 | 22.22 | 13.95 | 22.15 | 14.01 | 22.16 | 2.34% | 50,179 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.