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

(ETF)
GOVT 
$24.75
*  
0.04
0.16%
Get GOVT Alerts
*Delayed - data as of Jul. 14, 2014 12:25 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 for next time

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

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
12:25  24.79  24.83  24.74  24.75 19,063
07/11/2014 24.81 24.85 24.77 24.79 40,218
07/10/2014 24.85 24.85 24.75 24.76 34,889
07/09/2014 24.7586 24.76 24.68 24.7399 25,314
07/08/2014 24.79 24.79 24.68 24.72 73,664
07/07/2014 24.64 24.6991 24.64 24.65 77,424
07/03/2014 24.6 24.64 24.6 24.635 29,354
07/02/2014 24.7 24.725 24.65 24.67 35,154
07/01/2014 24.83 24.83 24.72 24.74 41,061
06/30/2014 24.799 24.83 24.77 24.79 67,801
06/27/2014 24.89 24.89 24.7645 24.77 228,364
06/26/2014 24.73 24.8 24.73 24.775 36,750
06/25/2014 24.79 24.7952 24.74 24.74 34,240
06/24/2014 24.75 24.75 24.67 24.73 45,095
06/23/2014 24.66 24.72 24.66 24.67 39,365
06/20/2014 24.71 24.71 24.65 24.68 17,376
06/19/2014 24.82 24.82 24.645 24.66 35,225
06/18/2014 24.83 24.83 24.66 24.69 46,361
06/17/2014 24.7 24.7499 24.63 24.635 107,748
06/16/2014 24.78 24.78 24.67 24.7 26,166
06/13/2014 24.62 24.71 24.62 24.69 34,772
06/12/2014 24.72 24.83 24.66 24.73 26,070
06/11/2014 24.78 24.78 24.63 24.67 37,287
06/10/2014 24.65 24.76 24.6296 24.645 49,508
06/09/2014 24.65 24.737 24.65 24.68 42,825
06/06/2014 24.85 24.85 24.7 24.7099 18,855
06/05/2014 24.8 24.8 24.67 24.71 547,445
06/04/2014 24.74 24.77 24.6901 24.71 31,031
06/03/2014 24.77 24.89 24.7 24.7 122,234
06/02/2014 24.879 24.879 24.76 24.82 48,173
05/30/2014 24.95 24.95 24.784 24.86 74,252
05/29/2014 24.92 24.95 24.87 24.9 29,952
05/28/2014 24.95 24.95 24.89 24.91 19,367
05/27/2014 24.91 24.91 24.7584 24.86 35,658
05/23/2014 24.87 24.91 24.78 24.805 36,461
05/22/2014 24.77 24.92 24.75 24.83 209,099
05/21/2014 24.93 24.93 24.75 24.79 37,947
05/20/2014 24.85 24.892 24.78 24.83 56,817
05/19/2014 24.95 24.95 24.78 24.78 62,702
05/16/2014 24.83 24.8699 24.81 24.837 52,543
05/15/2014 24.79 24.94 24.79 24.82 36,025
05/14/2014 24.95 24.95 24.6635 24.8399 29,830
05/13/2014 24.75 24.88 24.71 24.73 26,060
05/12/2014 24.72 24.91 24.674 24.7 54,908
05/09/2014 24.75 24.81 24.6901 24.72 51,937
05/08/2014 24.73 24.8765 24.68 24.77 111,516
05/07/2014 24.728 24.79 24.66 24.69 41,721
05/06/2014 24.75 24.75 24.6601 24.73 45,171
05/05/2014 24.75 24.75 24.66 24.74 58,215
05/02/2014 24.73 24.74 24.61 24.7 37,247
05/01/2014 24.75 24.75 24.63 24.68 44,879
04/30/2014 24.67 24.7499 24.6201 24.69 28,199
04/29/2014 24.61 24.7044 24.58 24.635 48,871
04/28/2014 24.64 24.6899 24.607 24.61 22,996
04/25/2014 24.62 24.68 24.62 24.6468 20,141
04/24/2014 24.6 24.67 24.59 24.64 29,508
04/23/2014 24.61 24.68 24.61 24.63 81,439
04/22/2014 24.58 24.59 24.55 24.57 19,618
04/21/2014 24.5954 24.6136 24.56 24.57 46,493
04/17/2014 24.68 24.75 24.5801 24.698 18,192
04/16/2014 24.69 24.7 24.64 24.65 27,369
04/15/2014 24.69 24.69 24.644 24.69 13,630
04/14/2014 24.71 24.74 24.65 24.7 34,549
04/11/2014 24.7 24.7 24.65 24.69 24,691
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?