Historical Stock Price
How to Retire on 7%+ Dividends Paid Monthly »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/14/2021 $26.54 $26.54 $26.48 $26.50 3.84M
06/15/2021 $26.48 $26.49 $26.46 $26.48 3.01M
06/16/2021 $26.50 $26.52 $26.37 $26.41 3.34M
06/17/2021 $26.44 $26.57 $26.43 $26.50 3.23M
06/18/2021 $26.53 $26.62 $26.49 $26.61 2.56M
iShares U.S. Treasury Bond is an open-end management investment company. The Fund seeks investment results that correspond generally to the price and yield performance, before fees and expenses, of the Barclays U.S. Treasury Bond Index (the Index). The Index is a market capitalization-weighted index that measures the performance of public obligations of the U.S. Treasury that have a remaining maturity of one year or more. The Fund invests in a representative sample of securities included in the Index that collectively has an investment profile similar to the Index. As of Oct 31 2015, the Fund's total assets were $2,081,311,456 and the Fund's investment portfolio was valued at $2,053,459,841.
GOVT historical stock prices picture
Ishares U.S. Treasury Bond Etf (GOVT) has the following price history information. Looking back at GOVT historical stock prices for the last five trading days, on June 14, 2021, GOVT opened at $26.54, traded as high as $26.54 and as low as $26.48, and closed at $26.50. Trading volume was a total of 3.84M shares. On June 15, 2021, GOVT opened at $26.48, traded as high as $26.49 and as low as $26.46, and closed at $26.48. Trading volume was a total of 3.01M shares. On June 16, 2021, GOVT opened at $26.50, traded as high as $26.52 and as low as $26.37, and closed at $26.41. Trading volume was a total of 3.34M shares. On June 17, 2021, GOVT opened at $26.44, traded as high as $26.57 and as low as $26.43, and closed at $26.50. Trading volume was a total of 3.23M shares. On June 18, 2021, GOVT opened at $26.53, traded as high as $26.62 and as low as $26.49, and closed at $26.61. Trading volume was a total of 2.56M shares.

GOVT Historical Stock Prices By Date:

GOVT historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Ishares U.S. Treasury Bond Etf shares, starting with a $10,000 purchase of GOVT, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 02/27/2012
End date: 06/18/2021
Start price/share: $24.82
End price/share: $26.61
Starting shares: 402.90
Ending shares: 459.54
Dividends reinvested/share: $3.36
Total return: 22.28%
Average Annual Total Return: 2.18%
Starting investment: $10,000.00
Ending investment: $12,223.42
Years: 9.31
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/27/2012
End date: 06/18/2021
Start price/share: $24.82
End price/share: $26.61
Dividends collected/share: $3.36
Total return: 20.76%
Average Annual Total Return: 2.05%
Starting investment: $10,000.00
Ending investment: $12,079.40
Years: 9.31
Date Close
06/14/2021$26.50
06/15/2021$26.48
06/16/2021$26.41
06/17/2021$26.50
06/18/2021$26.61
GOVT is categorized under the Financials sector; below are some other companies in the same sector:

GPM Historical Stock Prices
GPMT Historical Stock Prices
GPT Historical Stock Prices
GRB Historical Stock Prices
GREK Historical Stock Prices
GRES Historical Stock Prices
GRF Historical Stock Prices
GRIF Historical Stock Prices
GROW Historical Stock Prices
GRR Historical Stock Prices

Also explore: GOVT shares outstanding history

GOVT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.