Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Delayed Quote USD

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

27.93
-0.04
(-0.14%)
At close: April 2 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202528.1428.1427.8027.9327.93245,700
Apr 1, 202527.9428.0627.9327.9727.97404,400
Mar 31, 202527.8827.8827.6927.8227.8251,400
Mar 28, 202527.6027.6927.5827.6627.6651,000
Mar 27, 202527.3827.4127.3327.3827.38105,900
Mar 26, 202527.4527.5027.4127.4427.4476,300
Mar 25, 202527.4827.6027.4827.5527.55178,100
Mar 24, 2025 0.08 Dividend
Mar 24, 202527.6227.6327.5127.5127.5181,200
Mar 21, 202527.9127.9427.8027.8127.7362,300
Mar 20, 202528.0928.0927.8627.9027.82529,900
Mar 19, 202527.7527.8727.6827.8427.76432,700
Mar 18, 202527.6227.8227.6227.7427.66861,500
Mar 17, 202527.7827.8327.6827.7227.64163,700
Mar 14, 202527.6527.7127.6127.6527.57145,600
Mar 13, 202527.5527.7827.5127.7727.69114,800
Mar 12, 202527.6127.7027.5927.6027.52123,500
Mar 11, 202527.8527.9427.6627.7127.63132,300
Mar 10, 202527.8327.9527.8127.8627.78485,100
Mar 7, 202527.8727.8727.6127.6427.56397,400
Mar 6, 202527.7127.7727.5527.6927.61158,100
Mar 5, 202527.9527.9827.7327.7527.67112,600
Mar 4, 202528.1328.2027.8827.9327.85142,500
Mar 3, 202527.8728.1427.8628.1228.04184,300
Feb 28, 202527.9128.0127.8428.0127.93149,100
Feb 27, 202527.7527.8527.7527.8127.7389,400
Feb 26, 202527.7827.9027.7327.8827.80258,200
Feb 25, 202527.7227.7827.6827.7727.6950,100
Feb 24, 2025 0.08 Dividend
Feb 24, 202527.3927.5227.3927.4927.41319,500
Feb 21, 202527.3627.5527.3527.5127.35102,800
Feb 20, 202527.2927.3327.2727.3027.14106,500
Feb 19, 202527.1827.2727.1627.2227.06291,800
Feb 18, 202527.2927.3327.1827.2027.04110,100
Feb 14, 202527.4227.4827.3827.3927.2348,700
Feb 13, 202527.1827.3027.1727.2727.1176,000
Feb 12, 202527.0127.0426.9427.0026.84134,400
Feb 11, 202527.2627.2827.2227.2527.09115,200
Feb 10, 202527.4127.4427.3227.3527.19669,400
Feb 7, 202527.3727.4227.3227.3927.23213,400
Feb 6, 202527.5027.5527.4527.5027.3492,700
Feb 5, 202527.4427.5827.4327.5127.3591,300
Feb 4, 202527.0727.2527.0727.2427.08114,800
Feb 3, 202527.2827.3827.1427.1927.0392,700
Jan 31, 202527.2027.2427.0327.1126.95124,600
Jan 30, 202527.2027.2327.1527.1827.0276,100
Jan 29, 202527.1927.2027.0227.1026.94187,300
Jan 28, 202527.0727.1327.0327.1326.97188,500
Jan 27, 202527.1427.1727.0727.1627.0089,100
Jan 24, 202526.8426.9426.8126.9326.77137,700
Jan 23, 202526.8026.8726.8026.8526.69151,300
Jan 22, 202527.0427.0426.9226.9626.80660,500
Jan 21, 2025 0.09 Dividend
Jan 21, 202527.0227.0827.0027.0526.8999,400
Jan 17, 202527.0327.0426.9626.9926.74110,100
Jan 16, 202526.8627.0226.8126.9626.71140,800
Jan 15, 202526.8726.9326.8326.9026.65134,500
Jan 14, 202526.5726.5726.5126.5726.33125,200
Jan 13, 202526.6126.6326.5426.5726.33149,000
Jan 10, 202526.6126.7126.5826.6126.37312,500
Jan 8, 202526.6626.8026.6626.7926.54114,500
Jan 7, 202526.8726.9026.7326.7626.5159,000
Jan 6, 202526.9626.9926.8926.9226.67154,700
Jan 3, 202527.1027.1026.9927.0026.75384,700
Jan 2, 202527.1327.1426.9827.0426.79109,100
Dec 31, 202427.1427.1727.0027.0326.7898,900
Dec 30, 202427.0627.1127.0527.0926.84137,300
Dec 27, 202426.9927.0426.9126.9226.6779,000
Dec 26, 202426.8927.0626.8927.0526.80270,600
Dec 24, 202426.8927.0426.8927.0426.7942,100
Dec 23, 2024 0.10 Dividend
Dec 23, 202427.1327.1326.9727.0026.7565,500
Dec 20, 202427.2927.3627.2427.2426.89126,000
Dec 19, 202427.1927.2227.0727.1526.80146,600
Dec 18, 202427.5727.6227.3527.3527.00316,500
Dec 17, 202427.5827.6727.5827.6127.2685,400
Dec 16, 202427.6027.6227.5127.5727.2280,400
Dec 13, 202427.6827.6827.5227.5527.2098,300
Dec 12, 202427.8227.8527.7227.7327.38100,700
Dec 11, 202428.1028.1027.9027.9227.56114,100
Dec 10, 202428.0628.1028.0328.0627.7095,200
Dec 9, 202428.2228.2228.1328.1627.8058,800
Dec 6, 202428.3528.3828.2328.3027.94337,600
Dec 5, 202428.1428.2628.1428.2327.8763,800
Dec 4, 202427.9628.2327.9328.2227.862,275,300
Dec 3, 202428.2128.2128.0328.0427.6891,300
Dec 2, 202428.0728.2128.0328.1827.8294,900
Nov 29, 202428.1328.1328.0628.1327.7747,100
Nov 27, 202427.9928.0327.9127.9727.6185,500
Nov 26, 202427.8127.8427.7227.8427.48699,200
Nov 25, 202427.8227.9027.7827.9027.54311,100
Nov 22, 202427.5027.5127.4327.4627.1166,800
Nov 21, 202427.4927.5527.4027.4427.0982,300
Nov 20, 202427.4427.5527.4327.4827.13224,100
Nov 19, 202427.5727.6027.5227.5327.1872,100
Nov 18, 2024 0.08 Dividend
Nov 18, 202427.3427.4627.3127.4527.10178,900
Nov 15, 202427.4227.5827.3527.4727.04357,400
Nov 14, 202427.5627.6327.4827.5127.08149,500
Nov 13, 202427.7227.7227.4127.4427.01172,000
Nov 12, 202427.6827.7627.5127.5327.10363,200
Nov 11, 202427.8427.8427.7427.8027.374,899,000
Nov 8, 202427.8427.9527.8127.9027.47443,000
Nov 7, 202427.5927.7627.5827.7227.29167,800
Nov 6, 202427.3527.5727.3527.4827.05114,000
Nov 5, 202427.7927.9527.7127.9227.4987,000
Nov 4, 202427.8927.9327.7527.8527.4268,100
Nov 1, 202427.8727.9227.5927.6027.17169,900
Oct 31, 202427.7927.9127.7227.8627.4393,600
Oct 30, 202427.9528.0427.8027.8327.40119,700
Oct 29, 202427.6427.8027.6227.8027.3799,300
Oct 28, 202427.8827.8827.7127.8027.3798,100
Oct 25, 202428.0428.0427.8327.8627.4385,400
Oct 24, 202427.8928.0227.8627.9527.5285,800
Oct 23, 202427.8027.9027.7827.8627.43646,500
Oct 22, 202427.9828.0027.8827.9327.50125,700
Oct 21, 2024 0.08 Dividend
Oct 21, 202428.0828.0927.9227.9327.50502,700
Oct 18, 202428.3428.3828.3128.3227.80207,200
Oct 17, 202428.3828.3928.2628.3027.7899,200
Oct 16, 202428.5628.6228.5328.5528.03152,800
Oct 15, 202428.4028.5128.4028.5127.99178,300
Oct 14, 202428.2428.2728.1428.2727.75101,200
Oct 11, 202428.2328.3528.2328.3027.78319,000
Oct 10, 202428.3028.3328.2128.3327.81346,300
Oct 9, 202428.4428.4628.3528.3727.85133,700
Oct 8, 202428.4028.5128.4028.5127.997,926,900
Oct 7, 202428.4728.5428.4728.4827.963,945,600
Oct 4, 202428.6228.6928.5928.6128.09220,100
Oct 3, 202429.0129.0228.9028.9028.37182,000
Oct 2, 202429.0229.1028.9829.0828.5555,200
Oct 1, 202429.2629.3929.2029.2228.6883,000
Sep 30, 202429.2029.2029.0429.0828.55141,300
Sep 27, 202429.1829.2229.1329.1828.6546,700
Sep 26, 202429.1029.1228.9829.0628.5367,600
Sep 25, 202429.1429.1429.0529.0528.5244,900
Sep 24, 202429.0829.2429.0429.2328.6962,500
Sep 23, 2024 0.08 Dividend
Sep 23, 202429.1529.2629.0629.1928.6667,200
Sep 20, 202429.3129.3729.2629.3128.70214,300
Sep 19, 202429.2729.3629.2729.3528.73368,000
Sep 18, 202429.5029.5729.4029.4128.7963,900
Sep 17, 202429.7429.7429.6229.6429.02348,900
Sep 16, 202429.6229.7229.5829.7129.0978,900
Sep 13, 202429.5629.6029.5129.5628.94110,900
Sep 12, 202429.5229.5729.4229.4928.871,146,500
Sep 11, 202429.5329.7029.5229.5828.9674,200
Sep 10, 202429.4529.6329.4429.6128.99212,900
Sep 9, 202429.3529.4729.3029.4528.83264,500
Sep 6, 202429.3329.5829.2829.3628.74208,000
Sep 5, 202429.3329.3629.2129.3328.7254,500
Sep 4, 202429.0529.2529.0229.2528.64528,300
Sep 3, 202428.9729.0628.9328.9928.3873,400
Aug 30, 202428.8928.9428.7028.7128.1149,500
Aug 29, 202428.8428.9028.8128.8828.2743,200
Aug 28, 202428.9629.0028.9228.9428.3335,200
Aug 27, 202428.8928.9828.8828.9828.3758,200
Aug 26, 202429.0529.1029.0029.0228.4148,100
Aug 23, 202429.0129.0928.9729.0528.4462,600
Aug 22, 202429.0129.0128.8728.9128.30425,700
Aug 21, 202429.0929.1929.0029.1128.50104,500
Aug 20, 202428.9729.0728.9629.0628.45218,500
Aug 19, 2024 0.07 Dividend
Aug 19, 202428.8328.9528.8328.9028.2979,300
Aug 16, 202428.9028.9128.8128.9028.22222,800
Aug 15, 202428.7128.8228.7128.8228.14145,300
Aug 14, 202428.9529.0528.9529.0228.34981,500
Aug 13, 202428.9328.9328.8628.9228.2468,400
Aug 12, 202428.6528.8028.6428.7628.09155,000
Aug 9, 202428.7128.7228.6628.6928.02923,500
Aug 8, 202428.4628.5328.4428.5127.84194,500
Aug 7, 202428.6428.7228.5628.6327.96131,000
Aug 6, 202429.0529.0628.7728.7828.1077,100
Aug 5, 202429.3729.4329.0129.1628.4857,700
Aug 2, 202428.8429.1128.8329.1128.43253,100
Aug 1, 202428.4628.6028.4628.5227.8583,400
Jul 31, 202428.2128.3028.1828.3027.64132,700
Jul 30, 202428.0528.1027.9928.1027.4438,900
Jul 29, 202428.0628.0627.9728.0327.3768,700
Jul 26, 202427.9327.9627.8927.9427.28260,900
Jul 25, 202427.7627.9027.7527.7927.1425,600
Jul 24, 202427.8527.8927.6627.6627.0120,500
Jul 23, 202427.8327.9027.8027.8027.1553,700
Jul 22, 2024 0.08 Dividend
Jul 22, 202427.9227.9527.7627.8027.1537,600
Jul 19, 202427.9727.9827.9327.9527.2220,100
Jul 18, 202428.0928.1528.0428.0627.3340,900
Jul 17, 202428.1228.2128.0828.1727.4359,700
Jul 16, 202428.0428.1728.0328.1527.41105,500
Jul 15, 202427.9628.0127.9127.9327.2026,100
Jul 12, 202428.0228.1028.0128.1027.3719,800
Jul 11, 202428.0328.1228.0228.0227.2940,400
Jul 10, 202427.8127.8327.7727.8327.1091,700
Jul 9, 202427.7927.7927.6727.7827.05178,900
Jul 8, 202427.8127.8627.7827.8527.123,004,100
Jul 5, 202427.7627.8427.7027.8027.0727,700
Jul 3, 202427.5127.6627.5027.6526.9336,900
Jul 2, 202427.4227.4227.3227.3926.6749,900
Jul 1, 202427.3927.4227.2327.2526.5438,600
Jun 28, 202427.9327.9327.5927.5926.8734,900
Jun 27, 202427.8727.8927.8427.8627.1332,900
Jun 26, 202427.8027.8427.7727.7927.0633,300
Jun 25, 202427.9828.0527.9628.0327.3077,500
Jun 24, 2024 0.08 Dividend
Jun 24, 202427.9428.0127.9128.0127.2842,500
Jun 21, 202428.0728.1027.9728.0127.2031,500
Jun 20, 202427.9028.0327.9028.0227.2140,800
Jun 18, 202427.9828.1527.9828.1427.3335,200
Jun 17, 202427.9427.9827.8927.9527.1489,900
Jun 14, 202428.1628.1628.0928.1327.3232,100
Jun 13, 202427.9128.0327.8628.0027.1952,700
Jun 12, 202427.8727.9927.7427.7426.94437,400
Jun 11, 202427.4627.6027.4227.5926.7913,400
Jun 10, 202427.4427.4427.3727.4226.6325,100
Jun 7, 202427.5727.5727.4927.5226.7345,900
Jun 6, 202427.8027.9127.8027.8927.0846,200
Jun 5, 202427.8227.8827.7227.8727.0741,600
Jun 4, 202427.6527.7927.6427.7326.9328,800
Jun 3, 202427.3827.5727.3827.5326.7460,500
May 31, 202427.2627.3027.2127.2826.4925,000
May 30, 202427.1027.1427.0627.1326.3541,800
May 29, 202427.0227.0226.9126.9726.1936,700
May 28, 202427.4127.4227.1527.1626.38108,700
May 24, 202427.3427.4227.3227.4126.6278,900
May 23, 202427.5127.5127.3127.3626.57129,000
May 22, 202427.4227.5027.4227.4926.7034,200
May 21, 202427.5027.5127.4627.4826.6929,300
May 20, 2024 0.08 Dividend
May 20, 202427.4027.4327.3827.4026.61131,900
May 17, 202427.5627.6127.5127.5226.6545,900
May 16, 202427.7127.7227.6427.6526.7734,500
May 15, 202427.6327.7127.5927.6926.8142,600
May 14, 202427.3927.4327.3427.4226.5544,000
May 13, 202427.3627.3627.3127.3226.4535,100
May 10, 202427.3227.3227.2427.2626.3964,900
May 9, 202427.2427.4127.2327.3826.5169,200
May 8, 202427.3127.3427.2727.2726.4054,200
May 7, 202427.4127.4827.3527.3826.5140,800
May 6, 202427.2427.3127.1927.2726.4029,800
May 3, 202427.2527.2726.8727.2226.35128,800
May 2, 202426.8627.0526.8627.0226.16226,900
May 1, 202426.9027.0326.8426.9126.0565,400
Apr 30, 202426.8426.8626.7626.7825.9362,200
Apr 29, 202426.8626.9426.8526.9326.0775,400
Apr 26, 202426.8026.8626.7726.7925.9472,700
Apr 25, 202426.6226.7126.5926.6925.8462,400
Apr 24, 202426.8226.8326.7226.8225.9736,700
Apr 23, 202426.8827.0326.8426.9426.08205,600
Apr 22, 2024 0.08 Dividend
Apr 22, 202426.8426.9426.8426.9026.0437,000
Apr 19, 202427.0527.0526.9827.0226.0830,600
Apr 18, 202427.0327.0326.9026.9626.0216,000
Apr 17, 202426.9627.0826.8927.0626.1231,700
Apr 16, 202426.7826.8926.7626.8525.9256,200
Apr 15, 202427.0427.0426.8926.9726.031,332,800
Apr 12, 202427.2927.3627.2527.2526.3061,000
Apr 11, 202427.2227.2527.0727.1226.1850,400
Apr 10, 202427.4127.4127.1427.2026.2561,700
Apr 9, 202427.5727.6727.5727.6626.7039,700
Apr 8, 202427.4627.5127.4327.4826.5224,300
Apr 5, 202427.5627.6527.5027.5026.54273,300
Apr 4, 202427.7427.7727.6127.7626.7955,100
Apr 3, 202427.4527.6327.4327.6326.6768,200

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.