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

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

28.30

-0.25

(-0.88%)

At close: 04:00PM EDT

28.28

-0.02

(-0.07%)

After hours:

04:00PM EDT

Time period:

17 Oct 2023 - 17 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Oct 2024	28.38	28.39	28.26	28.30	28.30	99,200
16 Oct 2024	28.56	28.62	28.53	28.55	28.55	152,800
15 Oct 2024	28.40	28.51	28.40	28.51	28.51	178,300
14 Oct 2024	28.24	28.27	28.14	28.27	28.27	101,200
11 Oct 2024	28.23	28.35	28.23	28.30	28.30	319,000
10 Oct 2024	28.30	28.33	28.21	28.33	28.33	346,300
09 Oct 2024	28.44	28.46	28.35	28.37	28.37	133,700
08 Oct 2024	28.40	28.51	28.40	28.51	28.51	7,926,900
07 Oct 2024	28.47	28.54	28.47	28.48	28.48	3,945,600
04 Oct 2024	28.62	28.69	28.59	28.61	28.61	220,100
03 Oct 2024	29.01	29.02	28.90	28.90	28.90	182,000
02 Oct 2024	29.02	29.10	28.98	29.08	29.08	55,200
01 Oct 2024	29.26	29.39	29.20	29.22	29.22	83,000
30 Sept 2024	29.20	29.20	29.04	29.08	29.08	141,300
27 Sept 2024	29.18	29.22	29.13	29.18	29.18	46,700
26 Sept 2024	29.10	29.12	28.98	29.06	29.06	67,600
25 Sept 2024	29.14	29.14	29.05	29.05	29.05	44,900
24 Sept 2024	29.08	29.24	29.04	29.23	29.23	62,500
23 Sept 2024	29.15	29.26	29.06	29.19	29.19	67,200
23 Sept 2024	0.079 Dividend
20 Sept 2024	29.31	29.37	29.26	29.31	29.23	214,300
19 Sept 2024	29.27	29.36	29.27	29.35	29.27	368,000
18 Sept 2024	29.50	29.57	29.40	29.41	29.33	63,900
17 Sept 2024	29.74	29.74	29.62	29.64	29.56	348,900
16 Sept 2024	29.62	29.72	29.58	29.71	29.63	78,900
13 Sept 2024	29.56	29.60	29.51	29.56	29.48	110,900
12 Sept 2024	29.52	29.57	29.42	29.49	29.41	1,146,500
11 Sept 2024	29.53	29.70	29.52	29.58	29.50	74,200
10 Sept 2024	29.45	29.63	29.44	29.61	29.53	212,900
09 Sept 2024	29.35	29.47	29.30	29.45	29.37	264,500
06 Sept 2024	29.33	29.58	29.28	29.36	29.28	208,000
05 Sept 2024	29.33	29.36	29.21	29.33	29.25	54,500
04 Sept 2024	29.05	29.25	29.02	29.25	29.17	528,300
03 Sept 2024	28.97	29.06	28.93	28.99	28.91	73,400
30 Aug 2024	28.89	28.94	28.70	28.71	28.63	49,500
29 Aug 2024	28.84	28.90	28.81	28.88	28.80	43,200
28 Aug 2024	28.96	29.00	28.92	28.94	28.86	35,200
27 Aug 2024	28.89	28.98	28.88	28.98	28.90	58,200
26 Aug 2024	29.05	29.10	29.00	29.02	28.94	48,100
23 Aug 2024	29.01	29.09	28.97	29.05	28.97	62,600
22 Aug 2024	29.01	29.01	28.87	28.91	28.83	425,700
21 Aug 2024	29.09	29.19	29.00	29.11	29.03	104,500
20 Aug 2024	28.97	29.07	28.96	29.06	28.98	218,500
19 Aug 2024	28.83	28.95	28.83	28.90	28.82	79,300
19 Aug 2024	0.074 Dividend
16 Aug 2024	28.90	28.91	28.81	28.90	28.75	222,800
15 Aug 2024	28.71	28.82	28.71	28.82	28.67	145,300
14 Aug 2024	28.95	29.05	28.95	29.02	28.87	981,500
13 Aug 2024	28.93	28.93	28.86	28.92	28.77	68,400
12 Aug 2024	28.65	28.80	28.64	28.76	28.61	155,000
09 Aug 2024	28.71	28.72	28.66	28.69	28.54	923,500
08 Aug 2024	28.46	28.53	28.44	28.51	28.36	194,500
07 Aug 2024	28.64	28.72	28.56	28.63	28.48	131,000
06 Aug 2024	29.05	29.06	28.77	28.78	28.63	77,100
05 Aug 2024	29.37	29.43	29.01	29.16	29.01	57,700
02 Aug 2024	28.84	29.11	28.83	29.11	28.96	253,100
01 Aug 2024	28.46	28.60	28.46	28.52	28.37	83,400
31 Jul 2024	28.21	28.30	28.18	28.30	28.15	132,700
30 Jul 2024	28.05	28.10	27.99	28.10	27.95	38,900
29 Jul 2024	28.06	28.06	27.97	28.03	27.88	68,700
26 Jul 2024	27.93	27.96	27.89	27.94	27.79	260,900
25 Jul 2024	27.76	27.90	27.75	27.79	27.64	25,600
24 Jul 2024	27.85	27.89	27.66	27.66	27.51	20,500
23 Jul 2024	27.83	27.90	27.80	27.80	27.65	53,700
22 Jul 2024	27.92	27.95	27.76	27.80	27.65	37,600
22 Jul 2024	0.077 Dividend
19 Jul 2024	27.97	27.98	27.93	27.95	27.73	20,100
18 Jul 2024	28.09	28.15	28.04	28.06	27.84	40,900
17 Jul 2024	28.12	28.21	28.08	28.17	27.94	59,700
16 Jul 2024	28.04	28.17	28.03	28.15	27.93	105,500
15 Jul 2024	27.96	28.01	27.91	27.93	27.71	26,100
12 Jul 2024	28.02	28.10	28.01	28.10	27.88	19,800
11 Jul 2024	28.03	28.12	28.02	28.02	27.80	40,400
10 Jul 2024	27.81	27.83	27.77	27.83	27.61	91,700
09 Jul 2024	27.79	27.79	27.67	27.78	27.56	178,900
08 Jul 2024	27.81	27.86	27.78	27.85	27.63	3,004,100
05 Jul 2024	27.76	27.84	27.70	27.80	27.58	27,700
03 Jul 2024	27.51	27.66	27.50	27.65	27.43	36,900
02 Jul 2024	27.42	27.42	27.32	27.39	27.17	49,900
01 Jul 2024	27.39	27.42	27.23	27.25	27.03	38,600
28 Jun 2024	27.93	27.93	27.59	27.59	27.37	34,900
27 Jun 2024	27.87	27.89	27.84	27.86	27.64	32,900
26 Jun 2024	27.80	27.84	27.77	27.79	27.57	33,300
25 Jun 2024	27.98	28.05	27.96	28.03	27.81	77,500
24 Jun 2024	27.94	28.01	27.91	28.01	27.79	42,500
24 Jun 2024	0.078 Dividend
21 Jun 2024	28.07	28.10	27.97	28.01	27.71	31,500
20 Jun 2024	27.90	28.03	27.90	28.02	27.72	40,800
18 Jun 2024	27.98	28.15	27.98	28.14	27.84	35,200
17 Jun 2024	27.94	27.98	27.89	27.95	27.65	89,900
14 Jun 2024	28.16	28.16	28.09	28.13	27.83	32,100
13 Jun 2024	27.91	28.03	27.86	28.00	27.70	52,700
12 Jun 2024	27.87	27.99	27.74	27.74	27.44	437,400
11 Jun 2024	27.46	27.60	27.42	27.59	27.29	13,400
10 Jun 2024	27.44	27.44	27.37	27.42	27.13	25,100
07 Jun 2024	27.57	27.57	27.49	27.52	27.22	45,900
06 Jun 2024	27.80	27.91	27.80	27.89	27.59	46,200
05 Jun 2024	27.82	27.88	27.72	27.87	27.57	41,600
04 Jun 2024	27.65	27.79	27.64	27.73	27.43	28,800
03 Jun 2024	27.38	27.57	27.38	27.53	27.23	60,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,793.03+24.49(+0.19%)

NZD/USD0.6067+0.0007(+0.12%)

NZD/EUR0.5594+0.0004(+0.08%)

ALL ORDS8,559.70-64.40(-0.75%)

ASX 2008,290.10-65.80(-0.79%)

OIL70.99+0.32(+0.45%)

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

NZX 50
12,793.03
+24.49(+0.19%)

NZD/USD
0.6067
+0.0007(+0.12%)

NZD/EUR
0.5594
+0.0004(+0.08%)

ALL ORDS
8,559.70
-64.40(-0.75%)

ASX 200
8,290.10
-65.80(-0.79%)

OIL
70.99
+0.32(+0.45%)