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
2023-12-29 23.03 23.09 23.02 23.04 4.2M
2023-12-28 23.10 23.14 23.06 23.08 4.4M
2023-12-27 23.07 23.14 23.06 23.13 6.6M
2023-12-26 22.98 23.01 22.97 23.00 4.9M
2023-12-22 23.04 23.04 22.96 22.98 6.6M
2023-12-21 23.06 23.08 22.98 23.00 6.5M
2023-12-20 22.98 23.04 22.94 23.00 10.0M
2023-12-19 22.94 22.97 22.92 22.94 7.9M
2023-12-18 22.92 22.92 22.88 22.91 8.4M
2023-12-15 22.94 22.98 22.92 22.96 9.9M
2023-12-14 22.90 22.99 22.88 22.97 13.6M
2023-12-13 22.65 22.87 22.63 22.86 13.0M
2023-12-12 22.56 22.60 22.54 22.59 18.1M
2023-12-11 22.53 22.57 22.49 22.57 21.1M
2023-12-08 22.58 22.62 22.53 22.57 17.6M
2023-12-07 22.67 22.73 22.66 22.68 34.5M
2023-12-06 22.67 22.72 22.64 22.69 31.2M
2023-12-05 22.56 22.63 22.55 22.62 20.0M
2023-12-04 22.48 22.52 22.44 22.49 21.2M
2023-12-01 22.38 22.56 22.37 22.55 8.4M
2023-11-30 22.46 22.46 22.40 22.43 6.5M
2023-11-29 22.48 22.53 22.45 22.52 6.9M
2023-11-28 22.32 22.42 22.31 22.41 10.2M
2023-11-27 22.27 22.34 22.26 22.34 13.4M
2023-11-24 22.23 22.25 22.22 22.22 2.7M
2023-11-22 22.33 22.35 22.26 22.30 6.6M
2023-11-21 22.30 22.32 22.25 22.30 8.2M
2023-11-20 22.22 22.29 22.22 22.28 5.9M
2023-11-17 22.27 22.27 22.21 22.25 8.8M
2023-11-16 22.22 22.27 22.21 22.23 10.8M
2023-11-15 22.17 22.17 22.10 22.13 10.2M
2023-11-14 22.24 22.26 22.20 22.24 14.3M
2023-11-13 21.96 22.02 21.93 22.02 6.2M
2023-11-10 22.07 22.07 22.00 22.02 7.9M
2023-11-09 22.13 22.13 21.97 22.00 8.8M
2023-11-08 22.10 22.17 22.09 22.16 5.5M
2023-11-07 22.04 22.12 22.04 22.09 7.9M
2023-11-06 22.02 22.03 21.97 22.00 16.3M
2023-11-03 22.15 22.18 22.07 22.08 16.0M
2023-11-02 21.98 22.00 21.92 21.96 12.2M
2023-11-01 21.72 21.86 21.72 21.85 13.3M
2023-10-31 21.77 21.81 21.73 21.73 11.1M
2023-10-30 21.74 21.79 21.71 21.77 15.1M
2023-10-27 21.78 21.81 21.74 21.80 7.9M
2023-10-26 21.69 21.80 21.69 21.80 12.6M
2023-10-25 21.73 21.73 21.65 21.67 9.9M
2023-10-24 21.76 21.81 21.73 21.81 13.7M
2023-10-23 21.65 21.80 21.62 21.76 14.8M
2023-10-20 21.65 21.71 21.65 21.68 16.5M
2023-10-19 21.65 21.71 21.59 21.60 47.8M
2023-10-18 21.69 21.72 21.64 21.68 18.2M
2023-10-17 21.75 21.78 21.72 21.75 22.7M
2023-10-16 21.88 21.90 21.86 21.88 6.3M
2023-10-13 22.00 22.00 21.95 21.99 8.1M
2023-10-12 22.01 22.01 21.86 21.88 7.1M
2023-10-11 22.01 22.05 21.98 22.05 13.7M
2023-10-10 21.89 21.99 21.87 21.95 12.4M
2023-10-09 21.88 21.97 21.85 21.97 5.4M
2023-10-06 21.72 21.83 21.71 21.77 14.3M
2023-10-05 21.88 21.89 21.84 21.87 10.6M
2023-10-04 21.80 21.86 21.77 21.86 9.2M
2023-10-03 21.84 21.87 21.73 21.74 27.7M
2023-10-02 21.93 21.94 21.85 21.88 8.0M
2023-09-29 22.10 22.12 22.02 22.04 8.7M
2023-09-28 21.95 22.05 21.91 22.04 27.4M
2023-09-27 22.09 22.10 21.95 21.99 10.4M
2023-09-26 22.09 22.10 22.03 22.05 22.4M
2023-09-25 22.08 22.11 22.05 22.06 7.7M
2023-09-22 22.13 22.20 22.12 22.19 7.2M
2023-09-21 22.15 22.16 22.12 22.12 20.4M
2023-09-20 22.31 22.33 22.25 22.26 6.0M
2023-09-19 22.29 22.32 22.26 22.27 6.3M
2023-09-18 22.28 22.33 22.28 22.33 9.2M
2023-09-15 22.33 22.34 22.29 22.31 8.2M
2023-09-14 22.40 22.41 22.34 22.35 6.3M
2023-09-13 22.35 22.41 22.35 22.39 8.7M
2023-09-12 22.35 22.37 22.33 22.37 7.8M
2023-09-11 22.35 22.36 22.33 22.35 7.6M
2023-09-08 22.41 22.44 22.37 22.38 5.1M
2023-09-07 22.35 22.38 22.34 22.38 4.4M
2023-09-06 22.37 22.38 22.30 22.32 9.9M
2023-09-05 22.41 22.41 22.34 22.34 5.8M
2023-09-01 22.55 22.55 22.43 22.45 5.5M
2023-08-31 22.59 22.63 22.57 22.61 4.9M
2023-08-30 22.57 22.59 22.55 22.56 6.7M
2023-08-29 22.41 22.58 22.41 22.56 9.0M
2023-08-28 22.44 22.45 22.41 22.44 7.3M
2023-08-25 22.39 22.45 22.35 22.41 5.9M
2023-08-24 22.42 22.47 22.41 22.42 5.5M
2023-08-23 22.39 22.47 22.39 22.47 5.8M
2023-08-22 22.27 22.31 22.25 22.29 10.2M
2023-08-21 22.30 22.30 22.25 22.27 7.9M
2023-08-18 22.36 22.41 22.35 22.38 4.1M
2023-08-17 22.35 22.36 22.29 22.35 10.4M
2023-08-16 22.39 22.44 22.34 22.35 6.4M
2023-08-15 22.42 22.47 22.40 22.41 6.0M
2023-08-14 22.44 22.50 22.41 22.44 4.9M
2023-08-11 22.48 22.54 22.46 22.47 5.5M
2023-08-10 22.65 22.68 22.53 22.53 6.9M
2023-08-09 22.65 22.68 22.63 22.66 5.8M
2023-08-08 22.64 22.69 22.62 22.64 7.2M
2023-08-07 22.58 22.59 22.54 22.56 5.8M
2023-08-04 22.49 22.61 22.49 22.60 8.2M
2023-08-03 22.45 22.47 22.42 22.44 6.2M
2023-08-02 22.55 22.57 22.50 22.56 10.2M
2023-08-01 22.65 22.66 22.58 22.61 6.7M
2023-07-31 22.74 22.80 22.73 22.78 6.1M
2023-07-28 22.73 22.77 22.71 22.76 4.9M
2023-07-27 22.81 22.83 22.67 22.70 8.3M
2023-07-26 22.86 22.88 22.80 22.87 9.3M
2023-07-25 22.79 22.84 22.78 22.82 9.3M
2023-07-24 22.91 22.93 22.83 22.84 10.1M
2023-07-21 22.91 22.93 22.88 22.89 31.0M
2023-07-20 22.92 22.93 22.85 22.88 120.1M
2023-07-19 22.97 23.01 22.93 23.01 22.4M
2023-07-18 22.97 22.99 22.92 22.93 5.1M
2023-07-17 22.90 22.93 22.87 22.91 5.2M
2023-07-14 22.95 22.96 22.87 22.87 7.8M
2023-07-13 22.92 22.99 22.90 22.98 7.7M
2023-07-12 22.79 22.87 22.76 22.83 8.9M
2023-07-11 22.69 22.71 22.66 22.68 5.7M
2023-07-10 22.61 22.68 22.60 22.66 5.1M
2023-07-07 22.58 22.64 22.58 22.59 5.4M
2023-07-06 22.61 22.63 22.55 22.61 22.5M
2023-07-05 22.81 22.82 22.70 22.73 6.5M
2023-07-03 22.86 22.92 22.80 22.81 3.8M
2023-06-30 22.88 22.93 22.85 22.90 9.4M
2023-06-29 22.88 22.89 22.83 22.87 8.5M
2023-06-28 23.01 23.05 22.97 23.04 10.2M
2023-06-27 23.04 23.07 22.95 22.98 6.1M
2023-06-26 23.04 23.05 23.00 23.04 6.4M
2023-06-23 23.07 23.07 22.97 22.99 14.5M
2023-06-22 22.97 23.01 22.91 22.94 4.9M
2023-06-21 22.97 23.04 22.93 23.03 6.8M
2023-06-20 22.99 23.05 22.99 23.02 7.3M
2023-06-16 22.94 22.99 22.90 22.96 6.6M
2023-06-15 23.01 23.05 22.97 23.02 6.4M
2023-06-14 22.93 22.96 22.84 22.90 9.1M
2023-06-13 23.02 23.03 22.85 22.88 6.5M
2023-06-12 22.99 23.00 22.91 22.99 6.4M
2023-06-09 22.96 22.99 22.92 22.97 6.1M
2023-06-08 22.94 23.02 22.92 23.01 4.5M
2023-06-07 23.00 23.02 22.88 22.91 6.2M
2023-06-06 23.00 23.02 22.95 23.02 4.2M
2023-06-05 22.94 23.06 22.92 23.00 7.0M
2023-06-02 23.11 23.12 22.99 23.00 9.0M
2023-06-01 23.14 23.18 23.11 23.14 8.5M
2023-05-31 23.07 23.16 23.04 23.14 10.9M
2023-05-30 22.98 23.06 22.96 23.06 8.8M
2023-05-26 22.87 22.94 22.84 22.92 6.7M
2023-05-25 22.98 22.99 22.89 22.91 17.5M
2023-05-24 23.07 23.07 22.99 22.99 6.9M
2023-05-23 23.00 23.07 22.98 23.05 15.6M
2023-05-22 23.06 23.11 23.01 23.03 6.8M
2023-05-19 23.06 23.14 23.03 23.05 5.2M
2023-05-18 23.16 23.17 23.11 23.13 8.5M
2023-05-17 23.28 23.29 23.20 23.23 7.3M
2023-05-16 23.26 23.28 23.22 23.28 5.9M
2023-05-15 23.32 23.33 23.31 23.32 6.1M
2023-05-12 23.47 23.48 23.37 23.37 5.1M
2023-05-11 23.52 23.54 23.46 23.48 7.2M
2023-05-10 23.36 23.43 23.35 23.41 6.1M
2023-05-09 23.31 23.32 23.27 23.28 6.1M
2023-05-08 23.31 23.35 23.29 23.30 6.4M
2023-05-05 23.41 23.42 23.37 23.42 4.8M
2023-05-04 23.46 23.61 23.46 23.52 11.0M
2023-05-03 23.46 23.53 23.41 23.53 6.4M
2023-05-02 23.23 23.42 23.23 23.42 9.6M
2023-05-01 23.32 23.34 23.16 23.19 8.7M
2023-04-28 23.43 23.46 23.39 23.44 4.7M
2023-04-27 23.37 23.38 23.30 23.32 5.1M
2023-04-26 23.54 23.54 23.41 23.45 7.3M
2023-04-25 23.44 23.54 23.44 23.54 7.7M
2023-04-24 23.31 23.35 23.29 23.34 4.1M
2023-04-21 23.34 23.35 23.24 23.25 6.7M
2023-04-20 23.29 23.31 23.27 23.30 5.8M
2023-04-19 23.19 23.21 23.15 23.19 9.5M
2023-04-18 23.20 23.27 23.19 23.23 9.2M
2023-04-17 23.25 23.26 23.19 23.21 5.7M
2023-04-14 23.34 23.35 23.28 23.31 6.4M
2023-04-13 23.50 23.53 23.40 23.42 8.3M
2023-04-12 23.49 23.50 23.38 23.46 8.7M
2023-04-11 23.44 23.44 23.37 23.43 6.9M
2023-04-10 23.47 23.48 23.40 23.42 8.6M
2023-04-06 23.61 23.64 23.59 23.59 6.4M
2023-04-05 23.59 23.66 23.56 23.59 7.2M
2023-04-04 23.33 23.54 23.33 23.51 8.2M
2023-04-03 23.31 23.43 23.28 23.41 12.8M
2023-03-31 23.29 23.39 23.26 23.38 9.5M
2023-03-30 23.21 23.27 23.20 23.27 7.3M
2023-03-29 23.18 23.26 23.17 23.23 9.8M
2023-03-28 23.25 23.28 23.21 23.26 10.4M
2023-03-27 23.33 23.37 23.27 23.27 8.9M
2023-03-24 23.59 23.61 23.47 23.50 11.4M
2023-03-23 23.37 23.50 23.33 23.48 12.6M
2023-03-22 23.15 23.41 23.13 23.38 14.3M
2023-03-21 23.20 23.26 23.16 23.17 16.0M
2023-03-20 23.45 23.45 23.30 23.34 35.7M
2023-03-17 23.35 23.49 23.33 23.42 117.1M
2023-03-16 23.45 23.50 23.19 23.20 11.7M
2023-03-15 23.40 23.50 23.27 23.36 17.0M
2023-03-14 23.16 23.18 23.04 23.09 30.3M
2023-03-13 23.37 23.44 23.20 23.27 18.4M
2023-03-10 22.94 23.06 22.92 23.05 17.4M
2023-03-09 22.65 22.76 22.63 22.73 10.2M
2023-03-08 22.69 22.72 22.59 22.62 9.3M
2023-03-07 22.67 22.69 22.60 22.63 10.5M
2023-03-06 22.72 22.72 22.63 22.64 7.0M
2023-03-03 22.63 22.68 22.58 22.68 7.7M
2023-03-02 22.51 22.54 22.49 22.54 10.2M
2023-03-01 22.65 22.67 22.58 22.60 11.3M
2023-02-28 22.67 22.76 22.66 22.76 7.7M
2023-02-27 22.74 22.76 22.70 22.73 14.7M
2023-02-24 22.71 22.74 22.65 22.69 8.0M
2023-02-23 22.76 22.83 22.75 22.81 8.6M
2023-02-22 22.75 22.79 22.73 22.75 8.4M
2023-02-21 22.75 22.77 22.69 22.69 7.3M
2023-02-17 22.77 22.87 22.76 22.87 6.0M
2023-02-16 22.83 22.85 22.79 22.80 8.1M
2023-02-15 22.90 22.94 22.84 22.87 8.5M
2023-02-14 22.96 23.00 22.88 22.93 8.8M
2023-02-13 22.95 23.01 22.95 23.00 6.8M
2023-02-10 23.03 23.04 22.94 22.95 6.2M
2023-02-09 23.17 23.17 23.02 23.04 7.6M
2023-02-08 23.07 23.12 23.03 23.12 6.2M
2023-02-07 23.09 23.17 23.05 23.06 6.4M
2023-02-06 23.12 23.15 23.09 23.11 18.6M
2023-02-03 23.27 23.30 23.21 23.24 9.0M
2023-02-02 23.47 23.51 23.41 23.42 8.4M
2023-02-01 23.34 23.44 23.26 23.42 8.9M
2023-01-31 23.31 23.34 23.24 23.33 6.0M
2023-01-30 23.25 23.30 23.23 23.24 5.6M
2023-01-27 23.25 23.30 23.25 23.28 5.5M
2023-01-26 23.34 23.37 23.29 23.32 4.5M
2023-01-25 23.35 23.40 23.31 23.37 6.5M
2023-01-24 23.27 23.35 23.21 23.35 7.0M
2023-01-23 23.25 23.30 23.23 23.24 10.6M
2023-01-20 23.33 23.36 23.28 23.30 26.9M
2023-01-19 23.43 23.45 23.38 23.43 39.5M
2023-01-18 23.44 23.47 23.38 23.46 35.2M
2023-01-17 23.23 23.29 23.22 23.25 14.3M
2023-01-13 23.32 23.37 23.25 23.29 10.5M
2023-01-12 23.26 23.38 23.17 23.38 26.7M
2023-01-11 23.14 23.20 23.13 23.19 72.4M
2023-01-10 23.12 23.14 23.05 23.10 6.6M
2023-01-09 23.11 23.22 23.10 23.20 6.5M
2023-01-06 22.93 23.16 22.92 23.14 11.7M
2023-01-05 22.85 22.95 22.83 22.94 7.3M
2023-01-04 22.98 23.00 22.90 22.95 7.8M
2023-01-03 22.89 22.91 22.79 22.84 9.5M