iShares U.S. Treasury Bond ETF

GOVT
🏛️ usa →
23.07
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.42 26.68 26.42 26.68 3.4M
2021-12-30 26.40 26.44 26.35 26.42 4.5M
2021-12-29 26.39 26.40 26.34 26.36 13.3M
2021-12-28 26.50 26.51 26.44 26.44 3.6M
2021-12-27 26.46 26.48 26.45 26.46 2.8M
2021-12-23 26.51 26.63 26.44 26.63 3.1M
2021-12-22 26.52 26.53 26.48 26.51 4.1M
2021-12-21 26.47 26.50 26.42 26.48 5.1M
2021-12-20 26.61 26.63 26.55 26.57 6.5M
2021-12-17 26.58 26.62 26.56 26.59 7.8M
2021-12-16 26.48 26.55 26.48 26.53 3.4M
2021-12-15 26.49 26.56 26.47 26.51 3.9M
2021-12-14 26.54 26.57 26.49 26.56 2.3M
2021-12-13 26.53 26.60 26.53 26.58 8.2M
2021-12-10 26.52 26.55 26.47 26.48 2.6M
2021-12-09 26.47 26.51 26.44 26.48 2.6M
2021-12-08 26.50 26.50 26.42 26.44 2.6M
2021-12-07 26.57 26.61 26.52 26.54 3.2M
2021-12-06 26.71 26.73 26.60 26.62 2.3M
2021-12-03 26.58 26.78 26.56 26.74 3.3M
2021-12-02 26.66 26.67 26.57 26.63 4.3M
2021-12-01 26.55 26.67 26.51 26.67 4.9M
2021-11-30 26.65 26.71 26.55 26.63 9.9M
2021-11-29 26.47 26.56 26.46 26.55 4.4M
2021-11-26 26.52 26.59 26.50 26.58 2.9M
2021-11-24 26.25 26.33 26.24 26.32 3.0M
2021-11-23 26.31 26.31 26.24 26.24 3.3M
2021-11-22 26.40 26.41 26.32 26.34 4.1M
2021-11-19 26.48 26.52 26.47 26.48 3.7M
2021-11-18 26.37 26.43 26.37 26.43 3.6M
2021-11-17 26.30 26.40 26.29 26.39 2.6M
2021-11-16 26.34 26.38 26.31 26.32 5.4M
2021-11-15 26.41 26.42 26.33 26.34 3.3M
2021-11-12 26.46 26.49 26.41 26.43 2.6M
2021-11-11 26.46 26.48 26.42 26.43 2.4M
2021-11-10 26.62 26.62 26.42 26.48 4.8M
2021-11-09 26.66 26.71 26.66 26.67 4.8M
2021-11-08 26.60 26.61 26.56 26.56 3.3M
2021-11-05 26.58 26.65 26.55 26.62 7.9M
2021-11-04 26.43 26.53 26.43 26.51 3.3M
2021-11-03 26.51 26.51 26.38 26.41 4.4M
2021-11-02 26.43 26.51 26.43 26.48 8.3M
2021-11-01 26.37 26.44 26.36 26.42 3.8M
2021-10-29 26.40 26.51 26.39 26.49 3.6M
2021-10-28 26.48 26.52 26.45 26.45 3.2M
2021-10-27 26.45 26.54 26.40 26.52 4.3M
2021-10-26 26.36 26.40 26.32 26.39 2.8M
2021-10-25 26.32 26.38 26.32 26.35 2.6M
2021-10-22 26.30 26.35 26.29 26.34 4.7M
2021-10-21 26.31 26.32 26.27 26.28 6.7M
2021-10-20 26.34 26.37 26.31 26.32 3.2M
2021-10-19 26.40 26.41 26.35 26.36 3.1M
2021-10-18 26.40 26.45 26.37 26.44 4.7M
2021-10-15 26.46 26.46 26.42 26.44 2.6M
2021-10-14 26.49 26.53 26.47 26.51 15.4M
2021-10-13 26.44 26.50 26.44 26.49 4.3M
2021-10-12 26.37 26.44 26.36 26.43 3.5M
2021-10-11 26.32 26.35 26.29 26.29 2.1M
2021-10-08 26.39 26.39 26.34 26.37 5.6M
2021-10-07 26.44 26.45 26.40 26.42 3.5M
2021-10-06 26.49 26.52 26.48 26.50 3.5M
2021-10-05 26.52 26.53 26.46 26.48 5.1M
2021-10-04 26.53 26.58 26.50 26.56 2.2M
2021-10-01 26.54 26.58 26.51 26.58 4.2M
2021-09-30 26.48 26.53 26.47 26.53 4.3M
2021-09-29 26.51 26.55 26.46 26.50 5.9M
2021-09-28 26.49 26.53 26.45 26.48 4.6M
2021-09-27 26.57 26.61 26.56 26.58 2.8M
2021-09-24 26.66 26.67 26.61 26.62 2.6M
2021-09-23 26.80 26.80 26.69 26.70 3.7M
2021-09-22 26.86 26.89 26.83 26.88 3.9M
2021-09-21 26.86 26.87 26.84 26.85 2.3M
2021-09-20 26.84 26.89 26.82 26.87 3.6M
2021-09-17 26.77 26.78 26.74 26.76 2.5M
2021-09-16 26.80 26.85 26.79 26.81 9.4M
2021-09-15 26.90 26.90 26.83 26.87 3.0M
2021-09-14 26.84 26.93 26.84 26.90 15.8M
2021-09-13 26.81 26.83 26.80 26.82 2.8M
2021-09-10 26.80 26.82 26.76 26.77 2.5M
2021-09-09 26.78 26.86 26.75 26.85 2.3M
2021-09-08 26.74 26.78 26.73 26.77 3.7M
2021-09-07 26.73 26.74 26.69 26.71 11.1M
2021-09-03 26.79 26.80 26.77 26.79 2.9M
2021-09-02 26.83 26.85 26.81 26.84 2.5M
2021-09-01 26.83 26.84 26.79 26.81 2.7M
2021-08-31 26.85 26.89 26.81 26.84 2.7M
2021-08-30 26.82 26.88 26.81 26.86 2.2M
2021-08-27 26.77 26.84 26.75 26.83 3.5M
2021-08-26 26.76 26.78 26.50 26.50 3.9M
2021-08-25 26.83 26.83 26.73 26.75 4.1M
2021-08-24 26.85 26.87 26.82 26.82 4.3M
2021-08-23 26.88 26.89 26.85 26.88 1.8M
2021-08-20 26.90 26.91 26.86 26.88 2.4M
2021-08-19 26.89 26.90 26.86 26.89 3.1M
2021-08-18 26.81 26.85 26.79 26.84 2.3M
2021-08-17 26.83 26.87 26.82 26.83 2.6M
2021-08-16 26.85 26.89 26.83 26.83 2.8M
2021-08-13 26.72 26.80 26.71 26.80 1.6M
2021-08-12 26.68 26.70 26.65 26.68 2.4M
2021-08-11 26.70 26.75 26.66 26.71 3.6M
2021-08-10 26.74 26.75 26.69 26.69 3.6M
2021-08-09 26.80 26.82 26.73 26.73 2.9M
2021-08-06 26.80 26.82 26.77 26.77 3.8M
2021-08-05 26.93 26.95 26.89 26.91 4.6M
2021-08-04 27.01 27.04 26.90 26.97 4.3M
2021-08-03 26.96 27.00 26.95 26.97 3.9M
2021-08-02 26.90 27.00 26.88 26.96 4.5M
2021-07-30 26.87 26.91 26.87 26.89 4.0M
2021-07-29 26.85 26.88 26.83 26.86 3.2M
2021-07-28 26.84 26.90 26.82 26.89 19.9M
2021-07-27 26.87 26.90 26.86 26.86 5.9M
2021-07-26 26.85 26.86 26.80 26.80 18.2M
2021-07-23 26.79 26.84 26.79 26.84 56.4M
2021-07-22 26.80 26.90 26.80 26.88 4.1M
2021-07-21 26.83 26.84 26.77 26.81 3.0M
2021-07-20 27.04 27.05 26.90 26.92 3.9M
2021-07-19 26.92 27.00 26.92 26.95 4.0M
2021-07-16 26.73 26.79 26.72 26.78 1.8M
2021-07-15 26.77 26.81 26.72 26.80 3.4M
2021-07-14 26.66 26.72 26.66 26.71 2.5M
2021-07-13 26.70 26.73 26.60 26.63 3.9M
2021-07-12 26.74 26.74 26.68 26.70 2.2M
2021-07-09 26.74 26.74 26.70 26.71 3.9M
2021-07-08 26.82 26.86 26.80 26.83 4.1M
2021-07-07 26.73 26.80 26.72 26.77 4.7M
2021-07-06 26.62 26.72 26.62 26.71 4.4M
2021-07-02 26.56 26.61 26.54 26.54 1.8M
2021-07-01 26.54 26.55 26.50 26.53 2.5M
2021-06-30 26.57 26.60 26.56 26.60 4.0M
2021-06-29 26.51 26.54 26.50 26.53 2.4M
2021-06-28 26.49 26.54 26.48 26.52 2.7M
2021-06-25 26.51 26.52 26.42 26.45 2.6M
2021-06-24 26.51 26.54 26.51 26.52 2.8M
2021-06-23 26.51 26.54 26.49 26.51 3.1M
2021-06-22 26.47 26.55 26.46 26.55 4.3M
2021-06-21 26.54 26.55 26.50 26.52 4.3M
2021-06-18 26.53 26.62 26.49 26.61 2.6M
2021-06-17 26.44 26.57 26.43 26.50 3.2M
2021-06-16 26.50 26.52 26.37 26.41 3.3M
2021-06-15 26.48 26.49 26.46 26.48 3.0M
2021-06-14 26.54 26.54 26.48 26.50 3.8M
2021-06-11 26.58 26.58 26.54 26.56 2.2M
2021-06-10 26.47 26.58 26.47 26.58 4.3M
2021-06-09 26.53 26.56 26.50 26.52 2.8M
2021-06-08 26.48 26.48 26.45 26.47 4.6M
2021-06-07 26.42 26.42 26.40 26.40 2.9M
2021-06-04 26.36 26.44 26.36 26.43 3.7M
2021-06-03 26.35 26.36 26.31 26.32 2.2M
2021-06-02 26.36 26.38 26.35 26.37 3.3M
2021-06-01 26.34 26.36 26.30 26.34 3.1M
2021-05-28 26.37 26.42 26.35 26.39 4.1M
2021-05-27 26.36 26.39 26.34 26.39 3.2M
2021-05-26 26.43 26.45 26.39 26.40 8.3M
2021-05-25 26.38 26.43 26.37 26.42 4.3M
2021-05-24 26.34 26.37 26.33 26.35 3.6M
2021-05-21 26.33 26.34 26.29 26.33 2.1M
2021-05-20 26.27 26.32 26.27 26.31 3.2M
2021-05-19 26.27 26.32 26.21 26.24 3.9M
2021-05-18 26.26 26.28 26.24 26.27 2.8M
2021-05-17 26.29 26.30 26.27 26.29 2.7M
2021-05-14 26.29 26.31 26.26 26.31 2.5M
2021-05-13 26.20 26.26 26.20 26.25 3.7M
2021-05-12 26.24 26.27 26.20 26.22 5.7M
2021-05-11 26.30 26.32 26.29 26.32 2.5M
2021-05-10 26.41 26.42 26.33 26.35 3.4M
2021-05-07 26.46 26.48 26.39 26.41 8.5M
2021-05-06 26.39 26.44 26.38 26.42 3.1M
2021-05-05 26.36 26.41 26.36 26.41 2.8M
2021-05-04 26.40 26.43 26.37 26.39 7.3M
2021-05-03 26.34 26.40 26.33 26.35 4.0M
2021-04-30 26.34 26.36 26.30 26.36 5.6M
2021-04-29 26.27 26.34 26.25 26.33 8.0M
2021-04-28 26.32 26.36 26.28 26.36 4.2M
2021-04-27 26.38 26.40 26.32 26.33 4.3M
2021-04-26 26.42 26.43 26.40 26.41 8.3M
2021-04-23 26.44 26.44 26.38 26.42 11.5M
2021-04-22 26.42 26.44 26.37 26.43 14.9M
2021-04-21 26.41 26.42 26.37 26.40 14.0M
2021-04-20 26.34 26.41 26.33 26.41 16.2M
2021-04-19 26.33 26.38 26.32 26.36 19.6M
2021-04-16 26.35 26.40 26.35 26.37 11.8M
2021-04-15 26.37 26.46 26.36 26.43 5.5M
2021-04-14 26.30 26.31 26.27 26.30 3.3M
2021-04-13 26.25 26.33 26.25 26.33 4.1M
2021-04-12 26.25 26.26 26.23 26.26 5.0M
2021-04-09 26.26 26.31 26.24 26.28 3.6M
2021-04-08 26.27 26.31 26.26 26.31 3.7M
2021-04-07 26.27 26.30 26.24 26.25 5.4M
2021-04-06 26.22 26.28 26.22 26.28 2.9M
2021-04-05 26.18 26.20 26.14 26.19 4.3M
2021-04-01 26.19 26.25 26.19 26.25 4.0M
2021-03-31 26.19 26.21 26.14 26.19 4.7M
2021-03-30 26.16 26.22 26.14 26.20 5.1M
2021-03-29 26.26 26.26 26.16 26.19 3.4M
2021-03-26 26.25 26.29 26.23 26.25 2.8M
2021-03-25 26.34 26.35 26.27 26.29 4.0M
2021-03-24 26.28 26.34 26.26 26.32 4.6M
2021-03-23 26.25 26.30 26.23 26.27 11.2M
2021-03-22 26.18 26.23 26.18 26.22 4.3M
2021-03-19 26.10 26.16 26.09 26.15 3.2M
2021-03-18 26.08 26.14 26.07 26.12 4.5M
2021-03-17 26.18 26.24 26.14 26.21 4.2M
2021-03-16 26.26 26.28 26.21 26.24 4.2M
2021-03-15 26.23 26.27 26.23 26.26 7.1M
2021-03-12 26.22 26.23 26.19 26.21 8.7M
2021-03-11 26.37 26.40 26.34 26.38 4.0M
2021-03-10 26.37 26.41 26.36 26.40 11.8M
2021-03-09 26.36 26.38 26.33 26.37 2.6M
2021-03-08 26.32 26.34 26.27 26.28 5.3M
2021-03-05 26.30 26.38 26.30 26.36 3.3M
2021-03-04 26.43 26.45 26.33 26.36 3.9M
2021-03-03 26.42 26.45 26.39 26.44 3.4M
2021-03-02 26.47 26.53 26.47 26.52 3.4M
2021-03-01 26.45 26.52 26.45 26.50 4.3M
2021-02-26 26.44 26.60 26.38 26.60 3.9M
2021-02-25 26.46 26.48 26.21 26.32 6.3M
2021-02-24 26.49 26.58 26.48 26.57 3.0M
2021-02-23 26.60 26.65 26.58 26.62 4.3M
2021-02-22 26.65 26.70 26.60 26.63 2.7M
2021-02-19 26.71 26.73 26.65 26.68 2.6M
2021-02-18 26.73 26.79 26.72 26.78 4.4M
2021-02-17 26.79 26.81 26.75 26.80 5.0M
2021-02-16 26.78 26.80 26.73 26.76 7.2M
2021-02-12 26.92 26.93 26.88 26.88 3.1M
2021-02-11 27.01 27.01 26.96 26.98 4.5M
2021-02-10 26.97 27.01 26.97 27.01 3.5M
2021-02-09 26.97 26.99 26.94 26.96 4.0M
2021-02-08 26.94 26.98 26.92 26.94 3.6M
2021-02-05 26.98 27.00 26.92 26.93 4.2M
2021-02-04 26.98 26.99 26.95 26.97 3.7M
2021-02-03 27.03 27.04 26.99 26.99 5.1M
2021-02-02 27.06 27.07 27.04 27.06 4.1M
2021-02-01 27.09 27.13 27.08 27.12 6.8M
2021-01-29 27.08 27.14 27.08 27.12 5.0M
2021-01-28 27.18 27.19 27.12 27.16 4.2M
2021-01-27 27.22 27.24 27.19 27.21 8.9M
2021-01-26 27.16 27.20 27.16 27.18 5.0M
2021-01-25 27.14 27.20 27.14 27.20 4.9M
2021-01-22 27.10 27.11 27.08 27.10 6.8M
2021-01-21 27.07 27.10 27.06 27.08 4.7M
2021-01-20 27.12 27.13 27.09 27.12 7.0M
2021-01-19 27.06 27.12 27.06 27.11 9.3M
2021-01-15 27.10 27.12 27.06 27.09 21.7M
2021-01-14 27.10 27.12 27.03 27.06 48.2M
2021-01-13 27.05 27.13 27.05 27.10 19.8M
2021-01-12 27.00 27.04 26.96 27.03 9.1M
2021-01-11 27.03 27.04 27.01 27.03 9.9M
2021-01-08 27.06 27.09 27.02 27.05 7.1M
2021-01-07 27.08 27.11 27.07 27.09 9.4M
2021-01-06 27.19 27.20 27.12 27.16 6.6M
2021-01-05 27.36 27.36 27.29 27.32 3.7M
2021-01-04 27.33 27.40 27.32 27.38 4.2M