iShares US Treasury Bond ETF (GOVT)
22.66
+0.02
(+0.11%)
USD |
BATS |
Nov 22, 11:57
GOVT Price: 22.66 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 22.65 | 22.69 | 22.61 | 22.63 | 5.140M |
| Nov 20, 2024 | 22.63 | 22.69 | 22.63 | 22.64 | 8.729M |
| Nov 19, 2024 | 22.70 | 22.71 | 22.67 | 22.68 | 6.713M |
| Nov 18, 2024 | 22.59 | 22.65 | 22.57 | 22.64 | 5.817M |
| Nov 15, 2024 | 22.57 | 22.67 | 22.54 | 22.62 | 13.20M |
| Nov 14, 2024 | 22.64 | 22.68 | 22.59 | 22.61 | 7.415M |
| Nov 13, 2024 | 22.71 | 22.71 | 22.58 | 22.60 | 5.713M |
| Nov 12, 2024 | 22.66 | 22.70 | 22.60 | 22.61 | 5.027M |
| Nov 11, 2024 | 22.73 | 22.74 | 22.69 | 22.72 | 4.513M |
| Nov 08, 2024 | 22.76 | 22.81 | 22.74 | 22.77 | 7.097M |
| Nov 07, 2024 | 22.66 | 22.75 | 22.65 | 22.72 | 5.086M |
| Nov 06, 2024 | 22.55 | 22.65 | 22.55 | 22.60 | 9.243M |
| Nov 05, 2024 | 22.75 | 22.80 | 22.69 | 22.78 | 8.247M |
| Nov 04, 2024 | 22.79 | 22.81 | 22.72 | 22.77 | 5.512M |
| 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 | 11.65M |
| 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 | 7.831M |
| 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 |
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
24.82
Average
24.12
Median
Apr 19 2022