iShares US Treasury Bond ETF (GOVT)
22.17
-0.06
(-0.27%)
USD |
BATS |
Apr 24, 16:00
22.18
+0.01
(+0.05%)
After-Hours: 20:00
GOVT Price: 22.17 for April 24, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 24, 2024 | 22.18 | 22.20 | 22.14 | 22.17 | 6.854M |
| Apr 23, 2024 | 22.18 | 22.27 | 22.16 | 22.23 | 6.898M |
| Apr 22, 2024 | 22.17 | 22.22 | 22.17 | 22.21 | 6.318M |
| Apr 19, 2024 | 22.22 | 22.23 | 22.18 | 22.21 | 10.93M |
| Apr 18, 2024 | 22.22 | 22.22 | 22.16 | 22.18 | 11.32M |
| Apr 17, 2024 | 22.19 | 22.24 | 22.16 | 22.22 | 8.529M |
| Apr 16, 2024 | 22.13 | 22.16 | 22.10 | 22.13 | 6.939M |
| Apr 15, 2024 | 22.20 | 22.20 | 22.13 | 22.19 | 10.37M |
| Apr 12, 2024 | 22.32 | 22.35 | 22.30 | 22.30 | 6.876M |
| Apr 11, 2024 | 22.28 | 22.30 | 22.21 | 22.24 | 10.18M |
| Apr 10, 2024 | 22.34 | 22.35 | 22.23 | 22.25 | 11.71M |
| Apr 09, 2024 | 22.46 | 22.51 | 22.46 | 22.49 | 4.365M |
| Apr 08, 2024 | 22.41 | 22.44 | 22.39 | 22.42 | 5.030M |
| Apr 05, 2024 | 22.47 | 22.52 | 22.44 | 22.44 | 4.529M |
| Apr 04, 2024 | 22.54 | 22.57 | 22.49 | 22.56 | 5.401M |
| Apr 03, 2024 | 22.42 | 22.50 | 22.40 | 22.49 | 5.962M |
| Apr 02, 2024 | 22.44 | 22.49 | 22.42 | 22.48 | 6.285M |
| Apr 01, 2024 | 22.60 | 22.61 | 22.50 | 22.51 | 8.149M |
| Mar 28, 2024 | 22.71 | 22.77 | 22.70 | 22.77 | 8.086M |
| Mar 27, 2024 | 22.70 | 22.76 | 22.69 | 22.74 | 5.568M |
| Mar 26, 2024 | 22.64 | 22.68 | 22.62 | 22.68 | 3.638M |
| Mar 25, 2024 | 22.67 | 22.68 | 22.63 | 22.65 | 3.580M |
| Mar 22, 2024 | 22.71 | 22.71 | 22.68 | 22.70 | 5.186M |
| Mar 21, 2024 | 22.63 | 22.65 | 22.59 | 22.61 | 4.606M |
| Mar 20, 2024 | 22.58 | 22.66 | 22.54 | 22.60 | 6.967M |
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
25.18
Average
25.90
Median
Nov 07 2019