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

(ETF)
GOVT 
$25.2375
*  
0.0225
0.09%
Get GOVT Alerts
*Delayed - data as of May 4, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-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.
16:00  25.30  25.32  25.22  25.2375 533,409
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
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
*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?