iShares US Treasury Bond ETF (GOVT)
22.70
-0.06
(-0.29%)
USD |
BATS |
Nov 05, 11:28
GOVT Price: 22.70 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 22.79 | 22.81 | 22.72 | 22.77 | 5.511M |
| Nov 01, 2024 | 22.81 | 22.82 | 22.66 | 22.66 | 9.108M |
| Oct 31, 2024 | 22.80 | 22.86 | 22.76 | 22.82 | 7.050M |
| Oct 30, 2024 | 22.88 | 22.93 | 22.81 | 22.82 | 4.352M |
| Oct 29, 2024 | 22.76 | 22.84 | 22.74 | 22.84 | 11.64M |
| Oct 28, 2024 | 22.87 | 22.87 | 22.78 | 22.83 | 9.357M |
| Oct 25, 2024 | 22.94 | 22.94 | 22.84 | 22.86 | 4.452M |
| Oct 24, 2024 | 22.87 | 22.93 | 22.85 | 22.90 | 5.588M |
| Oct 23, 2024 | 22.84 | 22.88 | 22.83 | 22.86 | 7.830M |
| Oct 22, 2024 | 22.92 | 22.94 | 22.88 | 22.90 | 7.567M |
| Oct 21, 2024 | 22.97 | 22.98 | 22.90 | 22.91 | 7.273M |
| Oct 18, 2024 | 23.05 | 23.06 | 23.03 | 23.04 | 6.729M |
| Oct 17, 2024 | 23.03 | 23.05 | 23.00 | 23.02 | 5.361M |
| Oct 16, 2024 | 23.13 | 23.15 | 23.11 | 23.12 | 11.10M |
| Oct 15, 2024 | 23.07 | 23.10 | 23.05 | 23.10 | 10.92M |
| Oct 14, 2024 | 22.94 | 23.00 | 22.94 | 23.00 | 3.142M |
| Oct 11, 2024 | 23.00 | 23.04 | 22.99 | 23.02 | 26.43M |
| Oct 10, 2024 | 23.00 | 23.02 | 22.96 | 23.01 | 11.26M |
| Oct 09, 2024 | 23.06 | 23.06 | 23.01 | 23.02 | 40.04M |
| Oct 08, 2024 | 23.03 | 23.09 | 23.03 | 23.09 | 6.436M |
| Oct 07, 2024 | 23.07 | 23.10 | 23.05 | 23.06 | 7.017M |
| Oct 04, 2024 | 23.14 | 23.19 | 23.12 | 23.13 | 6.230M |
| Oct 03, 2024 | 23.35 | 23.37 | 23.30 | 23.30 | 4.221M |
| Oct 02, 2024 | 23.36 | 23.40 | 23.34 | 23.38 | 5.609M |
| Oct 01, 2024 | 23.57 | 23.57 | 23.43 | 23.44 | 6.829M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.60
Minimum
Oct 19 2023
28.30
Maximum
Aug 04 2020
24.86
Average
24.22
Median
May 27 2022