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

(ETF)
GOVT 
$25.22
*  
0.011
0.04%
Get GOVT Alerts
*Delayed - data as of May 27, 2015 14:13 ET  -  Find a broker to begin trading GOVT now


Community Rating:
View:    GOVT Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:13  25.22  25.24  25.1728  25.22 40,228
05/26/2015 25.14 25.24 25.14 25.231 125,977
05/22/2015 25.17 25.2 25.12 25.16 492,264
05/21/2015 25.13 25.21 25.13 25.18 110,479
05/20/2015 25.1 25.13 25.04 25.1 94,143
05/19/2015 25.07 25.115 25.04 25.07 362,620
05/18/2015 25.19 25.19 25.12 25.12 240,525
05/15/2015 25.16 25.2699 25.16 25.24 149,610
05/14/2015 25.08 25.17 25.07 25.13 536,408
05/13/2015 25.18 25.18 25.07 25.09 61,233
05/12/2015 25.11 25.14 25.05 25.105 159,448
05/11/2015 25.18 25.24 25.0866 25.1 224,407
05/08/2015 25.26 25.28 25.21 25.2233 151,175
05/07/2015 25.16 25.19 25.13 25.18 185,025
05/06/2015 25.15 25.18 25.09 25.12 168,970
05/05/2015 25.24 25.24 25.17 25.21 84,416
05/04/2015 25.26 25.32 25.22 25.2375 533,409
05/01/2015 25.29 25.33 25.25 25.26 78,652
04/30/2015 25.31 25.39 25.28 25.36 115,447
04/29/2015 25.37 25.8634 25.2701 25.38 131,578
04/28/2015 25.49 25.52 25.42 25.42 150,088
04/27/2015 25.55 25.55 25.4801 25.53 326,943
04/24/2015 25.5 25.55 25.5 25.54 155,496
04/23/2015 25.42 25.5 25.42 25.49 124,284
04/22/2015 25.55 25.55 25.4249 25.44 179,035
04/21/2015 25.58 25.58 25.52 25.55 157,421
04/20/2015 25.6 25.63 25.5401 25.57 164,158
04/17/2015 25.57 25.65 25.5498 25.61 183,263
04/16/2015 25.59 25.6 25.5201 25.57 120,153
04/15/2015 25.6 25.63 25.55 25.5614 113,445
04/14/2015 25.63 25.63 25.55 25.57 166,965
04/13/2015 25.51 25.52 25.4401 25.49 139,828
04/10/2015 25.54 25.56 25.47 25.48 245,673
04/09/2015 25.58 25.6 25.463 25.49 641,863
04/08/2015 25.6 25.6 25.52 25.57 135,785
04/07/2015 25.52 25.58 25.52 25.58 198,746
04/06/2015 26 26 25.5301 25.5401 91,194
04/02/2015 25.65 25.96 25.53 25.55 154,058
04/01/2015 25.58 25.62 25.55 25.6 258,255
03/31/2015 25.49 25.57 25.48 25.54 461,206
03/30/2015 25.56 25.56 25.47 25.49 317,495
03/27/2015 25.46 25.5225 25.46 25.52 230,590
03/26/2015 25.52 25.52 25.41 25.42 810,841
03/25/2015 25.62 25.63 25.52 25.54 3,093,087
03/24/2015 25.57 25.6 25.52 25.595 223,360
03/23/2015 25.56 25.5699 25.51 25.54 458,044
03/20/2015 25.48 25.531 25.48 25.5 229,518
03/19/2015 25.48 25.56 25.42 25.46 194,849
03/18/2015 25.3799 25.56 25.3401 25.54 248,861
03/17/2015 25.4 25.4 25.33 25.33 213,295
03/16/2015 25.3 25.3599 25.28 25.32 177,299
03/13/2015 25.25 25.35 25.25 25.275 326,389
03/12/2015 25.3 25.37 25.25 25.28 230,740
03/11/2015 25.22 25.28 25.2 25.27 153,112
03/10/2015 25.25 25.2599 25.2 25.24 459,652
03/09/2015 25.26 25.26 25.13 25.155 300,520
03/06/2015 25.17 25.2 25.07 25.1 290,322
03/05/2015 25.23 25.3 25.219 25.27 304,067
03/04/2015 25.25 25.32 25.21 25.25 404,994
03/03/2015 25.27 25.28 25.22 25.24 321,351
03/02/2015 25.38 25.4 25.24 25.25 472,460
02/27/2015 25.39 25.42 25.34 25.41 248,614
02/26/2015 25.45 25.45 25.3398 25.35 425,312
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?