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

(ETF)
GOVT 
$25.32
*  
0.09
0.35%
Get GOVT Alerts
*Delayed - data as of Mar. 2, 2015 10:24 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
10:24  25.34  25.40  25.31  25.32 64,019
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
02/25/2015 25.46 25.4799 25.38 25.43 846,670
02/24/2015 25.31 25.44 25.2799 25.41 591,516
02/23/2015 25.32 25.34 25.2801 25.3152 16,465,800
02/20/2015 25.34 25.34 25.2251 25.25 89,513
02/19/2015 25.37 25.4 25.2301 25.265 125,545
02/18/2015 25.23 25.34 25.2001 25.28 78,360
02/17/2015 25.55 25.55 25.2001 25.21 165,619
02/13/2015 25.51 25.51 25.32 25.3268 89,008
02/12/2015 25.41 25.44 25.3601 25.3909 214,395
02/11/2015 25.42 25.4299 25.34 25.36 93,825
02/10/2015 25.37 25.41 25.35 25.36 279,700
02/09/2015 25.46 25.4697 25.41 25.43 224,798
02/06/2015 25.57 25.57 25.4 25.41 359,390
02/05/2015 25.68 25.705 25.59 25.62 228,280
02/04/2015 25.76 25.76 25.58 25.69 180,377
02/03/2015 25.85 25.85 25.61 25.64 330,219
02/02/2015 25.76 25.84 25.74 25.8 309,776
01/30/2015 25.94 25.94 25.7501 25.89 5,303,533
01/29/2015 25.83 25.83 25.6801 25.72 69,362
01/28/2015 25.68 25.7887 25.64 25.7448 53,217
01/27/2015 25.75 25.75 25.62 25.63 65,945
01/26/2015 25.67 25.67 25.6 25.64 63,885
01/23/2015 25.67 25.67 25.6 25.67 63,574
01/22/2015 25.63 25.63 25.5103 25.5556 117,288
01/21/2015 25.72 25.72 25.58 25.6 115,726
01/20/2015 25.75 25.75 25.6361 25.66 101,042
01/16/2015 25.78 25.78 25.6101 25.6101 110,545
01/15/2015 25.66 25.8 25.604 25.76 171,932
01/14/2015 25.71 25.715 25.59 25.61 144,963
01/13/2015 25.54 25.59 25.44 25.53 106,817
01/12/2015 25.52 25.53 25.45 25.53 112,640
01/09/2015 25.39 25.47 25.3701 25.46 99,920
01/08/2015 25.44 25.47 25.3101 25.39 219,500
01/07/2015 25.38 25.47 25.38 25.45 52,882
01/06/2015 25.43 25.54 25.3701 25.45 89,046
01/05/2015 25.32 25.36 25.29 25.33 103,202
01/02/2015 25.25 25.32 25.1601 25.29 51,548
12/31/2014 25.16 25.3 25.15 25.15 61,807
12/30/2014 25.16 25.213 25.13 25.17 139,188
12/29/2014 25.11 25.16 25.1 25.13 82,293
12/26/2014 25.08 25.14 25.02 25.12 279,022
12/24/2014 25.1 25.1 25.01 25.06 77,982
12/23/2014 25.19 25.19 25.04 25.05 104,536
12/22/2014 25.22 25.3 25.0901 25.23 64,288
12/19/2014 25.22 25.22 25.14 25.17 57,838
12/18/2014 25.2 25.2 25.11 25.13 319,937
12/17/2014 25.32 25.32 25.2201 25.25 66,599
12/16/2014 25.39 25.39 25.265 25.32 210,235
12/15/2014 25.3 25.3 25.216 25.2301 60,148
12/12/2014 25.22 25.31 25.2101 25.29 39,203
12/11/2014 25.19 25.19 25.13 25.19 180,930
12/10/2014 25.1 25.2 25.1 25.19 93,798
12/09/2014 25.16 25.17 25.08 25.12 120,411
12/08/2014 25.07 25.08 25.01 25.0548 70,583
12/05/2014 25.07 25.07 24.98 25.03 57,181
12/04/2014 25.05 25.12 24.99 25.09 424,141
12/03/2014 25.09 25.16 25.04 25.08 180,408
12/02/2014 25.15 25.15 25.05 25.06 89,998
12/01/2014 25.21 25.2892 25.12 25.13 65,645
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?