iShares U.S. Treasury Bond ETF (GOVT)

GOVT
🏛️ 美国 →
23.07
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 22.74 22.79 22.68 22.72 9.1M
2022-12-29 22.74 22.81 22.74 22.80 8.3M
2022-12-28 22.78 22.79 22.71 22.73 15.5M
2022-12-27 22.78 22.83 22.74 22.76 6.4M
2022-12-23 22.90 22.94 22.88 22.89 5.9M
2022-12-22 22.99 23.04 22.97 22.99 7.0M
2022-12-21 23.04 23.05 22.96 23.00 17.1M
2022-12-20 22.95 23.00 22.94 22.97 7.5M
2022-12-19 23.12 23.13 23.07 23.09 9.0M
2022-12-16 23.14 23.26 23.13 23.22 9.6M
2022-12-15 23.27 23.30 23.22 23.27 8.7M
2022-12-14 23.25 23.29 23.17 23.26 9.8M
2022-12-13 23.33 23.35 23.21 23.23 14.3M
2022-12-12 23.18 23.20 23.06 23.08 7.9M
2022-12-09 23.19 23.20 23.10 23.10 6.6M
2022-12-08 23.23 23.28 23.21 23.24 8.5M
2022-12-07 23.23 23.33 23.22 23.30 10.3M
2022-12-06 23.07 23.16 23.06 23.13 10.1M
2022-12-05 23.10 23.10 23.02 23.04 8.0M
2022-12-02 23.06 23.20 23.00 23.19 7.7M
2022-12-01 22.97 23.14 22.96 23.14 8.0M
2022-11-30 22.81 22.97 22.77 22.97 9.5M
2022-11-29 22.84 22.90 22.82 22.83 11.1M
2022-11-28 22.93 22.95 22.87 22.92 9.0M
2022-11-25 22.86 22.90 22.85 22.88 3.4M
2022-11-23 22.83 22.90 22.82 22.89 6.4M
2022-11-22 22.75 22.81 22.74 22.79 6.7M
2022-11-21 22.77 22.78 22.69 22.70 16.8M
2022-11-18 22.76 22.79 22.69 22.69 7.8M
2022-11-17 22.76 22.78 22.72 22.76 10.1M
2022-11-16 22.80 22.87 22.76 22.85 11.3M
2022-11-15 22.67 22.73 22.64 22.72 26.5M
2022-11-14 22.62 22.62 22.56 22.59 18.3M
2022-11-11 22.58 22.67 22.57 22.63 5.7M
2022-11-10 22.55 22.68 22.54 22.67 11.9M
2022-11-09 22.24 22.32 22.22 22.31 9.2M
2022-11-08 22.20 22.28 22.20 22.26 12.5M
2022-11-07 22.24 22.25 22.15 22.16 18.3M
2022-11-04 22.26 22.32 22.21 22.23 12.4M
2022-11-03 22.22 22.31 22.21 22.28 13.1M
2022-11-02 22.40 22.49 22.30 22.35 9.1M
2022-11-01 22.49 22.49 22.35 22.38 8.2M
2022-10-31 22.42 22.44 22.34 22.42 22.4M
2022-10-28 22.49 22.55 22.44 22.48 13.3M
2022-10-27 22.50 22.59 22.45 22.57 17.3M
2022-10-26 22.40 22.48 22.40 22.45 11.9M
2022-10-25 22.33 22.40 22.32 22.37 12.0M
2022-10-24 22.19 22.26 22.13 22.18 17.5M
2022-10-21 22.14 22.26 22.13 22.22 52.4M
2022-10-20 22.28 22.33 22.20 22.20 150.8M
2022-10-19 22.39 22.41 22.32 22.34 10.5M
2022-10-18 22.48 22.52 22.41 22.50 12.3M
2022-10-17 22.55 22.58 22.45 22.45 10.8M
2022-10-14 22.59 22.61 22.43 22.45 9.9M
2022-10-13 22.41 22.60 22.40 22.52 26.0M
2022-10-12 22.55 22.64 22.54 22.64 86.7M
2022-10-11 22.59 22.66 22.53 22.58 24.1M
2022-10-10 22.61 22.63 22.48 22.55 14.2M
2022-10-07 22.63 22.68 22.60 22.63 14.2M
2022-10-06 22.78 22.79 22.69 22.72 20.4M
2022-10-05 22.82 22.83 22.73 22.80 11.4M
2022-10-04 22.95 22.99 22.88 22.91 9.3M
2022-10-03 22.87 23.00 22.83 22.89 24.0M
2022-09-30 22.88 22.92 22.73 22.76 12.5M
2022-09-29 22.78 22.88 22.77 22.85 14.9M
2022-09-28 22.80 22.93 22.74 22.90 13.3M
2022-09-27 22.71 22.73 22.58 22.58 17.2M
2022-09-26 22.87 22.88 22.68 22.73 16.3M
2022-09-23 22.93 22.98 22.86 22.94 14.9M
2022-09-22 23.00 23.00 22.91 22.94 10.1M
2022-09-21 23.12 23.17 23.01 23.17 8.1M
2022-09-20 23.07 23.13 23.04 23.09 10.1M
2022-09-19 23.15 23.20 23.13 23.18 15.8M
2022-09-16 23.18 23.25 23.15 23.21 14.5M
2022-09-15 23.22 23.24 23.19 23.22 7.2M
2022-09-14 23.22 23.30 23.21 23.26 9.1M
2022-09-13 23.23 23.26 23.19 23.26 13.3M
2022-09-12 23.43 23.44 23.30 23.33 8.6M
2022-09-09 23.41 23.44 23.36 23.38 6.2M
2022-09-08 23.45 23.49 23.38 23.40 11.5M
2022-09-07 23.40 23.48 23.39 23.46 6.7M
2022-09-06 23.43 23.43 23.34 23.35 7.8M
2022-09-02 23.51 23.58 23.48 23.53 5.5M
2022-09-01 23.46 23.50 23.40 23.44 12.6M
2022-08-31 23.66 23.71 23.58 23.60 7.7M
2022-08-30 23.67 23.73 23.62 23.69 9.9M
2022-08-29 23.71 23.71 23.65 23.68 6.8M
2022-08-26 23.71 23.80 23.67 23.77 6.1M
2022-08-25 23.67 23.77 23.64 23.76 12.4M
2022-08-24 23.68 23.69 23.62 23.65 15.5M
2022-08-23 23.71 23.83 23.69 23.72 15.3M
2022-08-22 23.79 23.79 23.72 23.75 7.1M
2022-08-19 23.82 23.83 23.78 23.81 5.8M
2022-08-18 23.93 23.99 23.91 23.92 6.2M
2022-08-17 23.91 23.92 23.85 23.90 10.0M
2022-08-16 23.99 24.01 23.92 24.00 6.0M
2022-08-15 24.05 24.08 23.99 23.99 15.2M
2022-08-12 23.99 23.99 23.91 23.97 8.3M
2022-08-11 24.09 24.10 23.89 23.91 8.5M
2022-08-10 24.12 24.19 24.03 24.04 19.6M
2022-08-09 24.06 24.09 24.03 24.04 9.1M
2022-08-08 24.08 24.12 24.06 24.09 15.9M
2022-08-05 24.05 24.05 23.96 24.01 7.3M
2022-08-04 24.21 24.27 24.18 24.25 7.2M
2022-08-03 24.07 24.21 23.98 24.21 10.5M
2022-08-02 24.36 24.39 24.10 24.12 8.0M
2022-08-01 24.26 24.36 24.25 24.36 7.0M
2022-07-29 24.24 24.34 24.21 24.26 9.9M
2022-07-28 24.28 24.33 24.22 24.25 11.3M
2022-07-27 24.14 24.22 24.12 24.14 12.4M
2022-07-26 24.21 24.25 24.10 24.12 8.8M
2022-07-25 24.07 24.13 24.06 24.12 10.7M
2022-07-22 24.16 24.25 24.13 24.20 19.2M
2022-07-21 23.89 24.01 23.87 24.01 65.6M
2022-07-20 23.89 23.90 23.78 23.78 10.0M
2022-07-19 23.87 23.89 23.78 23.80 6.3M
2022-07-18 23.87 23.90 23.81 23.88 5.5M
2022-07-15 23.90 23.99 23.90 23.95 41.7M
2022-07-14 23.84 23.93 23.79 23.90 48.3M
2022-07-13 23.82 23.99 23.77 23.97 68.3M
2022-07-12 23.97 24.00 23.90 23.93 14.5M
2022-07-11 23.84 23.91 23.83 23.87 4.2M
2022-07-08 23.77 23.81 23.71 23.75 4.1M
2022-07-07 23.95 23.95 23.82 23.85 5.4M
2022-07-06 24.17 24.17 23.92 23.92 12.3M
2022-07-05 24.12 24.17 24.07 24.11 7.1M
2022-07-01 24.03 24.18 24.00 24.07 13.2M
2022-06-30 23.89 23.97 23.88 23.90 6.3M
2022-06-29 23.69 23.80 23.67 23.80 4.8M
2022-06-28 23.61 23.67 23.59 23.67 11.0M
2022-06-27 23.64 23.71 23.61 23.65 6.4M
2022-06-24 23.76 23.84 23.72 23.73 24.3M
2022-06-23 23.81 23.92 23.79 23.80 9.8M
2022-06-22 23.68 23.74 23.67 23.71 13.0M
2022-06-21 23.48 23.54 23.47 23.50 27.1M
2022-06-17 23.59 23.64 23.50 23.60 24.1M
2022-06-16 23.33 23.59 23.31 23.59 12.3M
2022-06-15 23.39 23.51 23.31 23.49 8.8M
2022-06-14 23.43 23.46 23.25 23.28 13.8M
2022-06-13 23.53 23.54 23.31 23.40 11.3M
2022-06-10 23.80 23.82 23.69 23.72 6.8M
2022-06-09 23.85 23.91 23.84 23.89 6.1M
2022-06-08 23.93 23.95 23.88 23.89 5.8M
2022-06-07 23.93 23.99 23.93 23.96 5.0M
2022-06-06 23.96 23.99 23.86 23.86 5.8M
2022-06-03 23.98 24.03 23.97 24.02 4.8M
2022-06-02 24.06 24.08 24.00 24.05 6.4M
2022-06-01 24.13 24.15 24.00 24.04 8.1M
2022-05-31 24.19 24.19 24.10 24.13 10.0M
2022-05-27 24.32 24.35 24.22 24.22 3.8M
2022-05-26 24.32 24.33 24.23 24.30 23.5M
2022-05-25 24.33 24.35 24.26 24.35 6.0M
2022-05-24 24.18 24.32 24.18 24.29 9.6M
2022-05-23 24.16 24.21 24.09 24.10 7.9M
2022-05-20 24.13 24.25 24.12 24.22 12.7M
2022-05-19 24.20 24.23 24.11 24.12 18.4M
2022-05-18 23.94 24.10 23.94 24.06 18.4M
2022-05-17 23.96 24.02 23.93 23.93 9.3M
2022-05-16 24.08 24.14 24.07 24.07 8.6M
2022-05-13 24.10 24.10 24.03 24.05 12.1M
2022-05-12 24.15 24.22 24.12 24.14 19.9M
2022-05-11 23.93 24.11 23.91 24.10 11.4M
2022-05-10 24.03 24.07 23.98 24.00 11.4M
2022-05-09 23.83 23.96 23.81 23.96 33.5M
2022-05-06 23.85 23.93 23.80 23.83 8.6M
2022-05-05 23.97 23.99 23.83 23.92 12.0M
2022-05-04 23.98 24.13 23.95 24.11 7.9M
2022-05-03 24.08 24.11 24.00 24.01 8.9M
2022-05-02 24.01 24.04 23.96 23.97 8.9M
2022-04-29 24.11 24.21 24.10 24.15 7.8M
2022-04-28 24.20 24.26 24.17 24.25 9.3M
2022-04-27 24.36 24.37 24.25 24.27 4.6M
2022-04-26 24.35 24.40 24.31 24.37 8.7M
2022-04-25 24.25 24.35 24.24 24.25 7.3M
2022-04-22 24.09 24.20 24.08 24.13 10.5M
2022-04-21 24.19 24.20 24.06 24.17 37.1M
2022-04-20 24.16 24.28 24.15 24.25 10.2M
2022-04-19 24.15 24.19 24.09 24.12 11.8M
2022-04-18 24.28 24.29 24.21 24.24 13.1M
2022-04-14 24.39 24.42 24.26 24.26 5.2M
2022-04-13 24.47 24.54 24.43 24.45 11.8M
2022-04-12 24.43 24.48 24.40 24.41 14.5M
2022-04-11 24.37 24.38 24.31 24.35 10.1M
2022-04-08 24.44 24.48 24.39 24.43 9.2M
2022-04-07 24.52 24.57 24.48 24.53 10.9M
2022-04-06 24.48 24.62 24.48 24.56 14.3M
2022-04-05 24.77 24.77 24.59 24.60 7.7M
2022-04-04 24.84 24.84 24.76 24.80 24.7M
2022-04-01 24.75 24.89 24.72 24.82 9.9M
2022-03-31 24.93 25.11 24.91 24.91 10.9M
2022-03-30 24.80 24.92 24.78 24.91 10.7M
2022-03-29 24.80 24.87 24.76 24.83 7.9M
2022-03-28 24.76 24.83 24.73 24.76 4.3M
2022-03-25 24.84 24.84 24.68 24.71 9.7M
2022-03-24 24.89 24.95 24.87 24.91 26.7M
2022-03-23 24.88 24.99 24.85 24.96 12.1M
2022-03-22 24.85 24.87 24.82 24.84 7.1M
2022-03-21 25.06 25.08 24.92 24.93 5.6M
2022-03-18 25.15 25.20 25.15 25.19 4.3M
2022-03-17 25.17 25.21 25.08 25.12 5.3M
2022-03-16 25.16 25.18 25.03 25.17 5.3M
2022-03-15 25.25 25.28 25.00 25.00 6.6M
2022-03-14 25.24 25.27 25.17 25.17 16.9M
2022-03-11 25.40 25.43 25.37 25.40 10.2M
2022-03-10 25.42 25.44 25.36 25.40 6.6M
2022-03-09 25.55 25.57 25.49 25.51 4.8M
2022-03-08 25.62 25.66 25.60 25.61 5.1M
2022-03-07 25.75 25.83 25.72 25.73 20.2M
2022-03-04 25.82 25.88 25.78 25.83 5.1M
2022-03-03 25.64 25.71 25.60 25.67 6.7M
2022-03-02 25.79 25.82 25.57 25.58 8.6M
2022-03-01 25.81 25.98 25.81 25.93 14.6M
2022-02-28 25.67 25.78 25.67 25.76 10.0M
2022-02-25 25.53 25.56 25.49 25.56 7.4M
2022-02-24 25.68 25.70 25.52 25.52 7.5M
2022-02-23 25.56 25.59 25.51 25.51 4.8M
2022-02-22 25.59 25.64 25.57 25.63 5.2M
2022-02-18 25.61 25.65 25.59 25.62 4.6M
2022-02-17 25.52 25.60 25.51 25.56 6.9M
2022-02-16 25.49 25.49 25.41 25.48 7.4M
2022-02-15 25.44 25.47 25.41 25.41 3.6M
2022-02-14 25.52 25.57 25.46 25.50 4.8M
2022-02-11 25.52 25.65 25.42 25.62 6.2M
2022-02-10 25.57 25.59 25.44 25.44 7.4M
2022-02-09 25.68 25.73 25.65 25.66 6.4M
2022-02-08 25.66 25.68 25.64 25.66 8.3M
2022-02-07 25.72 25.74 25.69 25.71 6.9M
2022-02-04 25.77 25.77 25.69 25.71 6.3M
2022-02-03 25.87 25.89 25.84 25.87 9.7M
2022-02-02 25.95 26.02 25.94 25.95 5.3M
2022-02-01 25.95 25.96 25.88 25.91 6.4M
2022-01-31 25.94 26.00 25.93 25.98 9.8M
2022-01-28 25.91 26.01 25.91 25.99 13.0M
2022-01-27 25.93 25.99 25.93 25.96 28.2M
2022-01-26 26.01 26.02 25.86 25.86 6.6M
2022-01-25 26.05 26.10 25.99 25.99 5.4M
2022-01-24 26.12 26.13 26.02 26.04 10.9M
2022-01-21 26.05 26.10 26.02 26.06 4.8M
2022-01-20 25.93 25.96 25.92 25.95 5.8M
2022-01-19 25.88 25.95 25.88 25.92 6.8M
2022-01-18 25.91 25.93 25.83 25.83 8.7M
2022-01-14 26.10 26.10 25.99 26.00 2.9M
2022-01-13 26.09 26.15 26.08 26.14 3.3M
2022-01-12 26.11 26.12 26.07 26.07 3.1M
2022-01-11 26.03 26.10 26.02 26.10 5.3M
2022-01-10 26.00 26.05 25.99 26.05 4.5M
2022-01-07 26.09 26.09 26.00 26.05 4.6M
2022-01-06 26.10 26.11 26.06 26.11 9.7M
2022-01-05 26.22 26.22 26.12 26.13 6.3M
2022-01-04 26.19 26.22 26.15 26.21 4.0M
2022-01-03 26.33 26.34 26.22 26.22 10.7M