Holen Sie sich die Stockscreener-App
22.89
0.26%
-0.06
Handel nachbörslich:
22.90
0.005
+0.02%
iShares U.S. Treasury Bond ETF-Aktien (GOVT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $22.93 | $22.88 | $0.05 | 3,162,871.0 | -0.26% |
| 2025-08-13 | $22.97 | $22.94 | $0.03 | 3,949,391.0 | +0.33% |
| 2025-08-12 | $22.89 | $22.85 | $0.035 | 3,947,222.0 | -0.09% |
| 2025-08-11 | $22.92 | $22.89 | $0.03 | 4,495,570.0 | +0.04% |
| 2025-08-08 | $22.91 | $22.88 | $0.03 | 3,009,582.0 | -0.17% |
| 2025-08-07 | $22.97 | $22.92 | $0.05 | 5,794,335.0 | -0.07% |
| 2025-08-06 | $22.96 | $22.86 | $0.10 | 7,875,020.0 | -0.09% |
| 2025-08-05 | $22.98 | $22.93 | $0.05 | 5,370,554.0 | +0.00% |
| 2025-08-04 | $22.97 | $22.92 | $0.0499 | 6,831,878.0 | +0.09% |
| 2025-08-01 | $22.95 | $22.89 | $0.065 | 6,656,642.0 | +0.55% |
| 2025-07-31 | $22.86 | $22.80 | $0.06 | 9,306,113.0 | +0.04% |
| 2025-07-30 | $22.85 | $22.78 | $0.0699 | 6,703,854.0 | -0.22% |
| 2025-07-29 | $22.87 | $22.77 | $0.0976 | 7,297,576.0 | +0.51% |
| 2025-07-28 | $22.77 | $22.74 | $0.0299 | 7,952,242.0 | -0.18% |
| 2025-07-25 | $22.79 | $22.73 | $0.06 | 7,295,881.0 | +0.20% |
| 2025-07-24 | $22.77 | $22.70 | $0.065 | 8,301,558.0 | -0.11% |
| 2025-07-23 | $22.78 | $22.76 | $0.02 | 2,883,203.0 | -0.22% |
| 2025-07-22 | $22.84 | $22.79 | $0.05 | 5,433,967.0 | +0.20% |
| 2025-07-21 | $22.81 | $22.76 | $0.0499 | 4,510,375.0 | +0.26% |
| 2025-07-18 | $22.73 | $22.69 | $0.0353 | 5,172,037.0 | +0.22% |
| 2025-07-17 | $22.71 | $22.65 | $0.0599 | 9,231,705.0 | -0.07% |
| 2025-07-16 | $22.70 | $22.62 | $0.08 | 11,688,730.0 | +0.18% |
| 2025-07-15 | $22.72 | $22.62 | $0.10 | 6,331,558.0 | -0.31% |
iShares U.S. Treasury Bond ETF-Aktien (GOVT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der iShares U.S. Treasury Bond ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GOVT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der iShares U.S. Treasury Bond ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
iShares U.S. Treasury Bond ETF-Aktien (GOVT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $22.98 | $22.85 | $0.13 | 54,255,936.0 | +0.33% |
| 2025-07 | $22.94 | $22.62 | $0.32 | 164,683,392.0 | -0.70% |
| 2025-06 | $22.98 | $22.56 | $0.42 | 177,649,983.0 | +0.97% |
| 2025-05 | $23.02 | $22.48 | $0.54 | 224,006,081.0 | -1.39% |
| 2025-04 | $23.34 | $22.50 | $0.84 | 349,934,323.0 | +0.41% |
| 2025-03 | $23.02 | $22.76 | $0.2599 | 358,928,468.0 | -0.07% |
| 2025-02 | $23.00 | $22.40 | $0.60 | 163,642,290.0 | +1.86% |
| 2025-01 | $22.64 | $22.23 | $0.4098 | 161,326,863.0 | -1.74% |
iShares U.S. Treasury Bond ETF-Aktien (GOVT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $23.00 | $22.36 | $0.645 | 156,218,711.0 | -2.05% |
| 2024-11 | $22.95 | $22.54 | $0.415 | 142,625,517.0 | +0.55% |
| 2024-10 | $23.57 | $22.74 | $0.83 | 215,682,261.0 | -2.69% |
| 2024-09 | $23.69 | $23.25 | $0.4381 | 135,934,310.0 | +0.90% |
| 2024-08 | $23.51 | $22.98 | $0.53 | 141,192,882.0 | +1.00% |
| 2024-07 | $23.01 | $22.37 | $0.64 | 97,350,201.0 | +1.95% |
| 2024-06 | $22.76 | $22.37 | $0.39 | 99,280,785.0 | +0.71% |
| 2024-05 | $22.55 | $22.11 | $0.4463 | 102,300,146.0 | +1.15% |
| 2024-04 | $22.61 | $22.08 | $0.53 | 162,128,735.0 | -2.70% |
| 2024-03 | $22.85 | $22.50 | $0.35 | 223,141,689.0 | +0.53% |
| 2024-02 | $23.14 | $22.50 | $0.6382 | 138,163,803.0 | -1.52% |
| 2024-01 | $23.04 | $22.68 | $0.36 | 166,676,059.0 | -0.17% |
iShares U.S. Treasury Bond ETF-Aktien (GOVT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $23.14 | $22.37 | $0.77 | 268,042,851.0 | +2.72% |
| 2023-11 | $22.53 | $21.72 | $0.81 | 198,870,915.0 | +3.22% |
| 2023-10 | $22.05 | $21.59 | $0.46 | 313,341,065.0 | -1.41% |
| 2023-09 | $22.55 | $21.91 | $0.64 | 194,922,989.0 | -2.50% |
| 2023-08 | $22.69 | $22.25 | $0.44 | 157,440,003.0 | -0.77% |
| 2023-07 | $23.01 | $22.55 | $0.465 | 305,234,401.0 | -0.52% |
| 2023-06 | $23.18 | $22.83 | $0.35 | 153,862,639.0 | -1.02% |
| 2023-05 | $23.61 | $22.84 | $0.77 | 176,044,052.0 | -1.30% |
| 2023-04 | $23.66 | $23.15 | $0.51 | 139,238,327.0 | +0.26% |
| 2023-03 | $23.61 | $22.49 | $1.12 | 414,141,652.0 | +2.75% |
| 2023-02 | $23.51 | $22.65 | $0.86 | 164,341,019.0 | -2.46% |
| 2023-01 | $23.47 | $22.79 | $0.68 | 320,495,839.0 | +2.68% |
0.19%
0.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):