Singapore markets closed
Straits Times Index
3,309.21 -12.87 (-0.39%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
66,891.86 -2,577.00 (-3.71%) CMC Crypto 200
1,387.08 -54.56 (-3.78%)
iShares U.S. Treasury Bond ETF (GOVT)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 22.42 | 22.42 | 22.39 | 22.41 | 22.41 | 3,787,900 |
| 07 Jun 2024 | 22.48 | 22.48 | 22.44 | 22.44 | 22.44 | 4,017,700 |
| 06 Jun 2024 | 22.60 | 22.64 | 22.59 | 22.63 | 22.63 | 9,032,300 |
| 05 Jun 2024 | 22.59 | 22.63 | 22.53 | 22.63 | 22.63 | 4,608,500 |
| 04 Jun 2024 | 22.52 | 22.59 | 22.51 | 22.56 | 22.56 | 3,080,500 |
| 03 Jun 2024 | 22.38 | 22.47 | 22.37 | 22.47 | 22.47 | 4,926,600 |
| 03 Jun 2024 | 0.059 Dividend | |||||
| 31 May 2024 | 22.38 | 22.42 | 22.37 | 22.41 | 22.35 | 3,246,500 |
| 30 May 2024 | 22.31 | 22.34 | 22.29 | 22.33 | 22.27 | 4,825,900 |
| 29 May 2024 | 22.28 | 22.29 | 22.22 | 22.25 | 22.19 | 4,293,700 |
| 28 May 2024 | 22.45 | 22.45 | 22.32 | 22.33 | 22.27 | 5,597,800 |
| 24 May 2024 | 22.40 | 22.43 | 22.38 | 22.43 | 22.37 | 3,249,400 |
| 23 May 2024 | 22.47 | 22.48 | 22.38 | 22.41 | 22.35 | 3,794,600 |
| 22 May 2024 | 22.44 | 22.48 | 22.43 | 22.47 | 22.41 | 4,063,400 |
| 21 May 2024 | 22.48 | 22.50 | 22.47 | 22.48 | 22.42 | 4,374,500 |
| 20 May 2024 | 22.44 | 22.46 | 22.43 | 22.44 | 22.38 | 4,646,800 |
| 17 May 2024 | 22.48 | 22.50 | 22.46 | 22.47 | 22.41 | 6,476,900 |
| 16 May 2024 | 22.55 | 22.56 | 22.51 | 22.51 | 22.45 | 4,072,100 |
| 15 May 2024 | 22.51 | 22.55 | 22.49 | 22.54 | 22.48 | 5,211,500 |
| 14 May 2024 | 22.40 | 22.42 | 22.38 | 22.42 | 22.36 | 3,996,100 |
| 13 May 2024 | 22.38 | 22.39 | 22.36 | 22.37 | 22.31 | 3,287,600 |
| 10 May 2024 | 22.37 | 22.37 | 22.33 | 22.34 | 22.28 | 3,119,700 |
| 09 May 2024 | 22.33 | 22.41 | 22.33 | 22.39 | 22.33 | 4,062,000 |
| 08 May 2024 | 22.36 | 22.37 | 22.34 | 22.35 | 22.29 | 4,435,600 |
| 07 May 2024 | 22.41 | 22.43 | 22.37 | 22.39 | 22.33 | 5,786,400 |
| 06 May 2024 | 22.34 | 22.36 | 22.32 | 22.34 | 22.28 | 6,139,900 |
| 03 May 2024 | 22.36 | 22.40 | 22.28 | 22.33 | 22.27 | 5,546,400 |
| 02 May 2024 | 22.16 | 22.24 | 22.14 | 22.23 | 22.17 | 4,762,100 |
| 01 May 2024 | 22.14 | 22.22 | 22.11 | 22.16 | 22.10 | 7,490,500 |
| 01 May 2024 | 0.06 Dividend | |||||
| 30 Apr 2024 | 22.16 | 22.20 | 22.13 | 22.16 | 22.04 | 5,022,900 |
| 29 Apr 2024 | 22.20 | 22.23 | 22.18 | 22.22 | 22.10 | 9,071,800 |
| 26 Apr 2024 | 22.16 | 22.19 | 22.15 | 22.16 | 22.04 | 4,752,800 |
| 25 Apr 2024 | 22.09 | 22.13 | 22.08 | 22.12 | 22.00 | 6,540,100 |
| 24 Apr 2024 | 22.19 | 22.20 | 22.14 | 22.17 | 22.05 | 6,936,000 |
| 23 Apr 2024 | 22.19 | 22.27 | 22.17 | 22.23 | 22.11 | 6,898,100 |
| 22 Apr 2024 | 22.17 | 22.22 | 22.17 | 22.21 | 22.09 | 6,423,900 |
| 19 Apr 2024 | 22.22 | 22.23 | 22.18 | 22.21 | 22.09 | 10,929,800 |
| 18 Apr 2024 | 22.22 | 22.22 | 22.16 | 22.18 | 22.06 | 11,329,400 |
| 17 Apr 2024 | 22.19 | 22.24 | 22.16 | 22.23 | 22.11 | 8,528,700 |
| 16 Apr 2024 | 22.13 | 22.16 | 22.10 | 22.13 | 22.01 | 6,938,500 |
| 15 Apr 2024 | 22.20 | 22.20 | 22.13 | 22.19 | 22.07 | 10,367,800 |
| 12 Apr 2024 | 22.32 | 22.35 | 22.30 | 22.30 | 22.18 | 6,876,100 |
| 11 Apr 2024 | 22.29 | 22.30 | 22.21 | 22.24 | 22.12 | 10,177,300 |
| 10 Apr 2024 | 22.34 | 22.35 | 22.23 | 22.25 | 22.13 | 11,712,800 |
| 09 Apr 2024 | 22.46 | 22.51 | 22.46 | 22.49 | 22.37 | 4,365,400 |
| 08 Apr 2024 | 22.41 | 22.44 | 22.39 | 22.42 | 22.30 | 5,029,400 |
| 05 Apr 2024 | 22.47 | 22.52 | 22.44 | 22.45 | 22.33 | 4,529,200 |
| 04 Apr 2024 | 22.54 | 22.57 | 22.49 | 22.56 | 22.44 | 5,400,600 |
| 03 Apr 2024 | 22.42 | 22.50 | 22.40 | 22.49 | 22.37 | 5,962,300 |
| 02 Apr 2024 | 22.45 | 22.49 | 22.42 | 22.48 | 22.36 | 6,285,400 |
| 01 Apr 2024 | 22.60 | 22.61 | 22.50 | 22.51 | 22.39 | 8,148,700 |
| 01 Apr 2024 | 0.058 Dividend | |||||
| 28 Mar 2024 | 22.71 | 22.77 | 22.70 | 22.77 | 22.59 | 8,086,500 |
| 27 Mar 2024 | 22.70 | 22.76 | 22.69 | 22.74 | 22.56 | 5,614,500 |
| 26 Mar 2024 | 22.64 | 22.68 | 22.62 | 22.68 | 22.50 | 3,648,500 |
| 25 Mar 2024 | 22.67 | 22.68 | 22.63 | 22.65 | 22.47 | 3,774,300 |
| 22 Mar 2024 | 22.71 | 22.71 | 22.68 | 22.70 | 22.52 | 5,185,900 |
| 21 Mar 2024 | 22.63 | 22.65 | 22.59 | 22.61 | 22.43 | 4,605,900 |
| 20 Mar 2024 | 22.58 | 22.66 | 22.54 | 22.61 | 22.43 | 6,967,100 |
| 19 Mar 2024 | 22.56 | 22.59 | 22.54 | 22.56 | 22.38 | 5,045,300 |
| 18 Mar 2024 | 22.53 | 22.54 | 22.50 | 22.52 | 22.34 | 4,715,200 |
| 15 Mar 2024 | 22.56 | 22.57 | 22.53 | 22.54 | 22.36 | 7,549,500 |
| 14 Mar 2024 | 22.63 | 22.63 | 22.55 | 22.57 | 22.39 | 23,403,000 |
| 13 Mar 2024 | 22.70 | 22.72 | 22.68 | 22.69 | 22.51 | 5,149,000 |
| 12 Mar 2024 | 22.75 | 22.76 | 22.71 | 22.72 | 22.54 | 5,339,800 |
| 11 Mar 2024 | 22.82 | 22.84 | 22.78 | 22.80 | 22.62 | 7,959,800 |
| 08 Mar 2024 | 22.84 | 22.85 | 22.81 | 22.82 | 22.64 | 5,100,400 |
| 07 Mar 2024 | 22.83 | 22.83 | 22.78 | 22.82 | 22.64 | 5,943,300 |
| 06 Mar 2024 | 22.77 | 22.82 | 22.76 | 22.79 | 22.61 | 7,791,100 |
| 05 Mar 2024 | 22.74 | 22.78 | 22.71 | 22.75 | 22.57 | 5,705,200 |
| 04 Mar 2024 | 22.62 | 22.66 | 22.61 | 22.64 | 22.46 | 96,448,600 |
| 01 Mar 2024 | 22.58 | 22.69 | 22.53 | 22.68 | 22.50 | 5,115,400 |
| 01 Mar 2024 | 0.053 Dividend | |||||
| 29 Feb 2024 | 22.63 | 22.67 | 22.62 | 22.65 | 22.42 | 5,503,000 |
| 28 Feb 2024 | 22.57 | 22.61 | 22.55 | 22.60 | 22.37 | 4,388,000 |
| 27 Feb 2024 | 22.56 | 22.59 | 22.53 | 22.54 | 22.31 | 5,851,800 |
| 26 Feb 2024 | 22.62 | 22.62 | 22.54 | 22.58 | 22.35 | 5,453,400 |
| 23 Feb 2024 | 22.53 | 22.62 | 22.53 | 22.61 | 22.38 | 6,548,800 |
| 22 Feb 2024 | 22.52 | 22.55 | 22.50 | 22.53 | 22.30 | 5,250,100 |
| 21 Feb 2024 | 22.59 | 22.59 | 22.51 | 22.53 | 22.30 | 6,249,000 |
| 20 Feb 2024 | 22.58 | 22.62 | 22.57 | 22.58 | 22.35 | 6,249,000 |
| 16 Feb 2024 | 22.52 | 22.55 | 22.51 | 22.55 | 22.32 | 5,169,100 |
| 15 Feb 2024 | 22.64 | 22.66 | 22.59 | 22.62 | 22.39 | 11,015,300 |
| 14 Feb 2024 | 22.52 | 22.60 | 22.52 | 22.57 | 22.34 | 9,142,700 |
| 13 Feb 2024 | 22.57 | 22.58 | 22.50 | 22.51 | 22.28 | 11,680,700 |
| 12 Feb 2024 | 22.70 | 22.71 | 22.66 | 22.70 | 22.47 | 3,700,100 |
| 09 Feb 2024 | 22.67 | 22.69 | 22.66 | 22.68 | 22.45 | 7,393,800 |
| 08 Feb 2024 | 22.71 | 22.74 | 22.68 | 22.70 | 22.47 | 6,348,300 |
| 07 Feb 2024 | 22.76 | 22.83 | 22.75 | 22.75 | 22.52 | 8,421,700 |
| 06 Feb 2024 | 22.71 | 22.80 | 22.71 | 22.79 | 22.56 | 8,592,200 |
| 05 Feb 2024 | 22.75 | 22.76 | 22.68 | 22.69 | 22.46 | 7,324,700 |
| 02 Feb 2024 | 22.89 | 22.92 | 22.82 | 22.86 | 22.63 | 6,471,100 |
| 01 Feb 2024 | 23.04 | 23.14 | 23.00 | 23.08 | 22.84 | 7,577,700 |
| 01 Feb 2024 | 0.053 Dividend | |||||
| 31 Jan 2024 | 22.96 | 23.03 | 22.93 | 23.00 | 22.71 | 8,671,500 |
| 30 Jan 2024 | 22.88 | 22.90 | 22.80 | 22.87 | 22.58 | 9,473,800 |
| 29 Jan 2024 | 22.80 | 22.87 | 22.78 | 22.85 | 22.57 | 6,415,200 |
| 26 Jan 2024 | 22.76 | 22.77 | 22.73 | 22.76 | 22.48 | 6,332,400 |
| 25 Jan 2024 | 22.77 | 22.79 | 22.74 | 22.78 | 22.50 | 21,858,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.