Skip to search.
 BSE Up0.19% NSE Up0.28%

More On GOVT

Quotes

Charts

News & Info

ETF


iShares Barclays U.S. Treasury Bond (GOVT)

-NYSEArca

25.07 Down 0.06(0.24%) 18 May 1:30AM

Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
17 May, 201325.1125.1225.0625.0736,70025.07
16 May, 201325.1125.1525.1025.1340,40025.13
15 May, 201325.0625.0825.0225.0518,90025.05
14 May, 201325.1225.1225.0425.0450,40025.04
13 May, 201325.0925.1025.0725.0831,90025.08
10 May, 201325.1725.1825.0825.1269,40025.12
9 May, 201325.2025.2425.1925.2038,30025.20
8 May, 201325.1925.2225.1925.2057,90025.20
7 May, 201325.2025.2025.1825.1950,10025.19
6 May, 201325.2225.2425.1925.2062,80025.20
3 May, 201325.2825.2825.2125.2363,20025.23
2 May, 201325.3625.3625.3325.3431,60025.34
1 May, 201325.3425.3625.3225.3619,10025.36
01-May-20130.026 Dividend
30 Apr, 201325.3525.3625.3125.3248,20025.29
29 Apr, 201325.3525.3525.3125.3332,60025.30
26 Apr, 201325.3325.3425.3125.3418,20025.31
25 Apr, 201325.2825.2925.2625.2924,80025.26
24 Apr, 201325.3025.3125.2625.281,470,10025.25
23 Apr, 201325.2925.3125.2625.2726,70025.24
22 Apr, 201325.2925.3225.2725.2979,90025.26
19 Apr, 201325.2725.2925.2725.2741,40025.24
18 Apr, 201325.3025.3225.2825.3079,10025.27
17 Apr, 201325.2725.3225.2625.2851,40025.25
16 Apr, 201325.2725.2925.2425.2788,50025.24
15 Apr, 201325.2625.3125.2525.3059,50025.27
12 Apr, 201325.2425.2725.2225.2568,10025.22
11 Apr, 201325.2025.2125.1825.20183,60025.17
10 Apr, 201325.2225.2225.1825.1817,40025.15
9 Apr, 201325.2725.2825.2325.2625,10025.23
8 Apr, 201325.2925.3025.2425.2670,70025.23
5 Apr, 201325.3125.3325.2825.2842,00025.25
4 Apr, 201325.2025.2325.2025.2139,40025.18
3 Apr, 201325.1125.1925.1125.16129,70025.13
2 Apr, 201325.1225.1225.0925.1043,00025.07
1 Apr, 201325.1025.1425.1025.1140,00025.08
01-Apr-20130.02 Dividend
28 Mar, 201325.1325.1725.1125.1448,40025.09
27 Mar, 201325.1425.1625.1225.12144,80025.07
26 Mar, 201325.0625.1025.0525.0780,20025.02
25 Mar, 201325.0525.0925.0425.0838,30025.03
22 Mar, 201325.0825.0825.0525.0639,90025.01
21 Mar, 201325.0725.0725.0325.0555,00025.00
20 Mar, 201325.0525.0625.0225.021,629,00024.97
19 Mar, 201325.0625.1125.0425.0952,20025.04
18 Mar, 201325.0525.0525.0225.0363,10024.98
15 Mar, 201324.9725.0024.9725.0019,30024.95
14 Mar, 201324.9425.0324.9324.9564,40024.90
13 Mar, 201324.9524.9724.9324.9624,70024.91
12 Mar, 201324.9424.9724.9424.97118,40024.92
11 Mar, 201324.9324.9524.9224.9270,60024.87
8 Mar, 201324.9124.9524.9124.9248,90024.87
7 Mar, 201325.0225.0224.9824.9980,70024.94
6 Mar, 201325.0525.0725.0325.0369,70024.98
5 Mar, 201325.0825.1025.0725.0844,30025.03
4 Mar, 201325.1425.1425.1025.1081,80025.05
1 Mar, 201325.1425.1425.1225.1236,10025.07
01-Mar-20130.017 Dividend
28 Feb, 201325.1225.1325.0925.1141,00025.05
27 Feb, 201325.1425.1525.0925.0945,90025.03
26 Feb, 201325.1225.1625.1025.1242,20025.06
25 Feb, 201325.0025.1424.9925.14156,60025.08
22 Feb, 201325.0025.0425.0025.0146,60024.95
21 Feb, 201325.0225.0425.0025.0030,20024.94
20 Feb, 201324.9524.9924.9424.9960,20024.93
19 Feb, 201324.9925.0024.9524.9568,50024.89
15 Feb, 201324.9925.0024.9524.9756,50024.91
14 Feb, 201324.9725.0024.9524.9970,60024.93
13 Feb, 201324.9524.9724.9224.9358,10024.87
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.