iShares USD Treasury Bond UCITS ETF (AMS:GOVT)
Netherlands · Delayed Price · Currency is EUR · Price in USD 4.271
+0.001 (0.03%)
Apr 15, 2026, 2:48 PM CET
AMS:GOVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | - | 0.21% | 56,826 |
| Apr 14, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.33% | 56,825 |
| Apr 13, 2026 | 4.26 | 4.26 | 4.25 | 4.26 | 4.26 | -0.14% | 244,727 |
| Apr 10, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.07% | 8,159 |
| Apr 9, 2026 | 4.27 | 4.27 | 4.26 | 4.26 | 4.26 | -0.16% | 68,612 |
| Apr 8, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.61% | 71,934 |
| Apr 7, 2026 | 4.28 | 4.28 | 4.25 | 4.25 | 4.24 | -0.40% | 150,741 |
| Apr 2, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | 0.07% | 48,587 |
| Apr 1, 2026 | 4.26 | 4.27 | 4.26 | 4.26 | 4.26 | 0.21% | 199,033 |
| Mar 31, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 159,317 |
| Mar 30, 2026 | 4.24 | 4.25 | 4.24 | 4.25 | 4.25 | 0.45% | 38,240 |
| Mar 27, 2026 | 4.24 | 4.24 | 4.22 | 4.23 | 4.23 | 0.02% | 2,413 |
| Mar 26, 2026 | 4.24 | 4.24 | 4.23 | 4.23 | 4.23 | -0.38% | 1,468 |
| Mar 25, 2026 | 4.24 | 4.25 | 4.24 | 4.25 | 4.25 | 0.24% | 107,850 |
| Mar 24, 2026 | 4.24 | 4.24 | 4.23 | 4.24 | 4.24 | - | 55,286 |
| Mar 23, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | 0.05% | 13,271 |
| Mar 20, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.56% | 2,907 |
| Mar 19, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.20% | 19,574 |
| Mar 18, 2026 | 4.33 | 4.36 | 4.33 | 4.35 | 4.27 | -0.18% | 1,982 |
| Mar 17, 2026 | 4.35 | 4.36 | 4.35 | 4.36 | 4.28 | 0.32% | 127,519 |
| Mar 16, 2026 | 4.38 | 4.38 | 4.34 | 4.35 | 4.26 | 0.16% | 290,665 |
| Mar 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.25 | -0.18% | 164,214 |
| Mar 12, 2026 | 4.35 | 4.36 | 4.35 | 4.35 | 4.26 | -0.14% | 62,229 |
| Mar 11, 2026 | 4.37 | 4.37 | 4.36 | 4.36 | 4.27 | -0.64% | 9,230 |
| Mar 10, 2026 | 4.38 | 4.39 | 4.38 | 4.38 | 4.30 | 0.09% | 58,005 |
| Mar 9, 2026 | 4.37 | 4.38 | 4.36 | 4.38 | 4.29 | 0.14% | 254,394 |
| Mar 6, 2026 | 4.35 | 4.37 | 4.35 | 4.37 | 4.29 | 0.02% | 20,034 |
| Mar 5, 2026 | 4.38 | 4.38 | 4.37 | 4.37 | 4.29 | -0.43% | 23,338 |
| Mar 4, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.30 | 0.07% | 21,052 |
| Mar 3, 2026 | 4.39 | 4.39 | 4.38 | 4.39 | 4.30 | -0.16% | 12,316 |
| Mar 2, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.31 | -0.36% | 5,414 |
| Feb 27, 2026 | 4.41 | 4.42 | 4.41 | 4.41 | 4.32 | 0.27% | 22,741 |
| Feb 26, 2026 | 4.39 | 4.40 | 4.39 | 4.40 | 4.31 | 0.09% | 6,670 |
| Feb 25, 2026 | 4.39 | 4.40 | 4.39 | 4.40 | 4.31 | -0.05% | 2,360 |
| Feb 24, 2026 | 4.43 | 4.43 | 4.40 | 4.40 | 4.31 | 0.02% | 18,117 |
| Feb 23, 2026 | 4.39 | 4.40 | 4.39 | 4.40 | 4.31 | 0.23% | 17,821 |
| Feb 20, 2026 | 4.39 | 4.39 | 4.38 | 4.39 | 4.30 | 0.05% | 85,203 |
| Feb 19, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.30 | -0.05% | 10,212 |
| Feb 18, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.30 | -0.14% | 192 |
| Feb 17, 2026 | 4.36 | 4.40 | 4.36 | 4.39 | 4.31 | -0.02% | 13,562 |
| Feb 16, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.31 | 0.05% | 869 |
| Feb 13, 2026 | 4.41 | 4.41 | 4.37 | 4.39 | 4.30 | 0.43% | 99,679 |
| Feb 12, 2026 | 4.37 | 4.37 | 4.36 | 4.37 | 4.29 | 0.25% | 4,679 |
| Feb 11, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.27 | -0.14% | 121,779 |
| Feb 10, 2026 | 4.36 | 4.37 | 4.36 | 4.37 | 4.28 | 0.37% | 29,178 |
| Feb 9, 2026 | 4.31 | 4.35 | 4.31 | 4.35 | 4.26 | 0.12% | 35,285 |
| Feb 6, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.26 | - | 193,265 |
| Feb 5, 2026 | 4.37 | 4.37 | 4.33 | 4.35 | 4.26 | 0.28% | 394,483 |
| Feb 4, 2026 | 4.33 | 4.34 | 4.33 | 4.33 | 4.25 | 0.14% | 17,874 |
| Feb 3, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.24 | -0.07% | 103,868 |