iShares Core U.S. Treasury Bond ETF Historical Stock Prices

(ETF)
GOVT 
$25.01
*  
0.01
0.04%
Get GOVT Alerts
*Delayed - data as of Nov. 20, 2014  -  Find a broker to begin trading GOVT now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-AUG-2014 TO 20-NOV-2014

Date Open High Low Close / Last Volume
16:00  25.01  25.10  24.9801  25.01 71,437
11/20/2014 25.1 25.1 24.9801 25.01 71,437
11/19/2014 25.04 25.04 24.98 25 79,941
11/18/2014 25.03 25.04 24.98 25.03 233,398
11/17/2014 25.09 25.09 24.99 24.99 80,279
11/14/2014 25.02 25.04 24.9501 25.02 46,368
11/13/2014 25.07 25.07 24.94 25 61,870
11/12/2014 24.98 25.025 24.958 24.96 202,070
11/11/2014 24.9315 25.0734 24.9101 24.9699 48,015
11/10/2014 25.07 25.07 24.96 24.96 119,908
11/07/2014 24.97 25.03 24.9648 25.02 160,218
11/06/2014 24.95 25 24.94 24.95 90,493
11/05/2014 25.02 25.02 24.96 24.98 91,583
11/04/2014 25.06 25.06 24.965 24.99 79,501
11/03/2014 25.04 25.04 24.9401 24.99 44,147
10/31/2014 25.1 25.1 25 25.05 50,687
10/30/2014 25.15 25.15 25.03 25.05 50,745
10/29/2014 25.04 25.13 25.0085 25.0201 34,330
10/28/2014 25.16 25.16 25.08 25.09 143,732
10/27/2014 25.17 25.17 25.1101 25.13 28,014
10/24/2014 25.12 25.15 25.0801 25.105 39,254
10/23/2014 25.0816 25.1146 25.032 25.1 136,886
10/22/2014 25.17 25.17 25.12 25.14 84,161
10/21/2014 25.16 25.19 25.14 25.17 182,046
10/20/2014 25.24 25.24 25.16 25.2 57,635
10/17/2014 25.19 25.19 25.1363 25.18 78,357
10/16/2014 25.34 25.3999 25.2 25.22 139,032
10/15/2014 25.37 25.5199 25.2281 25.27 75,998
10/14/2014 25.17 25.17 25.11 25.17 83,297
10/13/2014 25.24 25.24 25.02 25.14 73,011
10/10/2014 25.04 25.06 25.01 25.06 115,983
10/09/2014 25.01 25.05 24.99 25.01 96,531
10/08/2014 25 25.03 24.93 25.03 79,410
10/07/2014 24.98 24.98 24.92 24.96 174,714
10/06/2014 24.92 24.92 24.8614 24.9 75,948
10/03/2014 24.8351 24.94 24.8134 24.94 85,077
10/02/2014 24.95 24.95 24.8663 24.88 236,462
10/01/2014 24.88 24.9 24.86 24.9 271,312
09/30/2014 24.83 24.84 24.8 24.82 65,550
09/29/2014 24.83 24.85 24.8101 24.84 174,094
09/26/2014 24.8018 24.81 24.7643 24.8 70,337
09/25/2014 24.91 24.91 24.78 24.82 61,966
09/24/2014 24.77 24.824 24.74 24.75 40,822
09/23/2014 24.75 24.8 24.74 24.79 90,482
09/22/2014 24.75 24.79 24.73 24.76 52,241
09/19/2014 24.72 24.73 24.6701 24.72 163,663
09/18/2014 24.65 24.69 24.643 24.6799 31,065
09/17/2014 24.7 24.74 24.66 24.67 51,151
09/16/2014 24.7 24.74 24.7 24.71 40,385
09/15/2014 24.74 24.74 24.7 24.71 38,730
09/12/2014 24.73 24.73 24.6791 24.68 451,128
09/11/2014 24.82 24.8299 24.74 24.74 52,307
09/10/2014 24.72 24.78 24.72 24.76 64,944
09/09/2014 24.79 24.8 24.76 24.79 50,747
09/08/2014 24.9 24.9 24.8001 24.81 32,704
09/05/2014 24.84 24.94 24.79 24.83 164,741
09/04/2014 24.89 24.8945 24.81 24.818 99,063
09/03/2014 24.9 24.9 24.83 24.87 44,345
09/02/2014 24.93 24.98 24.87 24.87 120,669
08/29/2014 24.92 25.02 24.92 25.01 46,182
08/28/2014 24.97 25 24.9532 24.97 113,592
08/27/2014 24.92 24.97 24.918 24.945 92,138
08/26/2014 24.89 24.95 24.89 24.91 47,834
08/25/2014 24.9 24.92 24.8698 24.91 31,066
08/22/2014 24.988 24.988 24.8443 24.91 58,339
08/21/2014 24.83 24.9052 24.83 24.89 31,773
08/20/2014 24.86 24.9799 24.84 24.85 84,902
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?