UK markets close in 2 hours 19 minutes

Invesco Equal Weight 0-30 Years Treasury ETF (GOVI)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
28.01-0.01 (-0.04%)
At close: 04:00PM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202428.0728.1027.9728.0128.0131,500
20 Jun 202427.9028.0327.9028.0228.0240,800
18 Jun 202427.9828.1527.9828.1428.1435,200
17 Jun 202427.9427.9827.8927.9527.9589,900
14 Jun 202428.1628.1628.0928.1328.1332,100
13 Jun 202427.9128.0327.8628.0028.0052,700
12 Jun 202427.8727.9927.7427.7427.74437,400
11 Jun 202427.4627.6027.4227.5927.5913,400
10 Jun 202427.4427.4427.3727.4227.4225,100
07 Jun 202427.5727.5727.4927.5227.5245,900
06 Jun 202427.8027.9127.8027.8927.8946,200
05 Jun 202427.8227.8827.7227.8727.8741,600
04 Jun 202427.6527.7927.6427.7327.7328,800
03 Jun 202427.3827.5727.3827.5327.5360,500
31 May 202427.2627.3027.2127.2827.2825,000
30 May 202427.1027.1427.0627.1327.1341,800
29 May 202427.0227.0226.9126.9726.9736,700
28 May 202427.4127.4227.1527.1627.16108,700
24 May 202427.3427.4227.3227.4127.4178,900
23 May 202427.5127.5127.3127.3627.36129,000
22 May 202427.4227.5027.4227.4927.4934,200
21 May 202427.5027.5127.4627.4827.4829,300
20 May 202427.4027.4327.3827.4027.40131,900
20 May 20240.083 Dividend
17 May 202427.5627.6127.5127.5227.4445,900
16 May 202427.7127.7227.6427.6527.5734,500
15 May 202427.6327.7127.5927.6927.6142,600
14 May 202427.3927.4327.3427.4227.3444,000
13 May 202427.3627.3627.3127.3227.2435,100
10 May 202427.3227.3227.2427.2627.1864,900
09 May 202427.2427.4127.2327.3827.3069,200
08 May 202427.3127.3427.2727.2727.1954,200
07 May 202427.4127.4827.3527.3827.3040,800
06 May 202427.2427.3127.1927.2727.1929,800
03 May 202427.2527.2726.8727.2227.14128,800
02 May 202426.8627.0526.8627.0226.94226,900
01 May 202426.9027.0326.8426.9126.8365,400
30 Apr 202426.8426.8626.7626.7826.7062,200
29 Apr 202426.8626.9426.8526.9326.8575,400
26 Apr 202426.8026.8626.7726.7926.7172,700
25 Apr 202426.6226.7126.5926.6926.6162,400
24 Apr 202426.8226.8326.7226.8226.7436,700
23 Apr 202426.8827.0326.8426.9426.86205,600
22 Apr 202426.8426.9426.8426.9026.8237,000
22 Apr 20240.083 Dividend
19 Apr 202427.0527.0526.9827.0226.8630,600
18 Apr 202427.0327.0326.9026.9626.8016,000
17 Apr 202426.9627.0826.8927.0626.9031,700
16 Apr 202426.7826.8926.7626.8526.6956,200
15 Apr 202427.0427.0426.8926.9726.811,332,800
12 Apr 202427.2927.3627.2527.2527.0861,000
11 Apr 202427.2227.2527.0727.1226.9650,400
10 Apr 202427.4127.4127.1427.2027.0361,700
09 Apr 202427.5727.6727.5727.6627.4939,700
08 Apr 202427.4627.5127.4327.4827.3124,300
05 Apr 202427.5627.6527.5027.5027.33273,300
04 Apr 202427.7427.7727.6127.7627.5955,100
03 Apr 202427.4527.6327.4327.6327.4668,200
02 Apr 202427.5327.6527.4927.6227.4549,500
01 Apr 202427.9427.9427.7027.7127.5464,200
28 Mar 202428.0428.1428.0228.0827.9161,400
27 Mar 202427.9728.0927.9728.0927.9293,500
26 Mar 202427.8527.9527.8327.9227.7575,300
25 Mar 202427.9027.9127.8227.8827.7127,600
22 Mar 202428.0128.0127.9227.9727.8043,400
21 Mar 202427.8127.8627.7127.7827.61134,800
20 Mar 202427.7627.9127.6327.7627.5970,600
19 Mar 202427.6927.7827.6827.7327.56129,000
18 Mar 202427.6927.7227.6127.6527.4871,500
18 Mar 20240.079 Dividend
15 Mar 202427.7927.8427.7527.7927.5426,100
14 Mar 202427.9527.9527.7927.8227.573,178,300
13 Mar 202428.1028.1428.0628.0927.8424,800
12 Mar 202428.2228.2328.1428.1827.93101,300
11 Mar 202428.4028.4028.2928.3628.1118,600
08 Mar 202428.3828.4328.3428.3628.11206,900
07 Mar 202428.4328.4328.3028.3728.1264,200
06 Mar 202428.2928.4128.2928.3628.1163,400
05 Mar 202428.2028.2828.1628.2628.0126,400
04 Mar 202427.9128.0127.9128.0027.7537,600
01 Mar 202427.8328.0927.7728.0527.8065,800
29 Feb 202427.8527.9527.8527.9427.6925,300
28 Feb 202427.7227.8327.7227.8127.5677,000
27 Feb 202427.7627.8027.6927.7027.4535,300
26 Feb 202427.8627.8727.7227.8127.5646,300
23 Feb 202427.6927.8927.6727.8727.6257,900
22 Feb 202427.6327.6927.6027.6427.3934,400
21 Feb 202427.7227.7527.5727.6127.36666,800
20 Feb 202427.7027.7927.6927.7327.48220,000
20 Feb 20240.078 Dividend
16 Feb 202427.6827.7827.6827.7627.4456,600
15 Feb 202427.9227.9627.8227.8927.5645,900
14 Feb 202427.6627.8427.6627.7827.46116,500
13 Feb 202427.8127.8127.6827.7027.3863,700
12 Feb 202428.0428.0627.9628.0427.7195,800
09 Feb 202428.0128.0327.9728.0127.68105,600
08 Feb 202428.0528.1127.9928.0527.72221,400
07 Feb 202428.1428.2628.1428.1727.8471,500
06 Feb 202428.0928.2728.0728.2427.9150,400
05 Feb 202428.1628.1628.0228.0727.74181,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...