iShares 1-10 Year Treasury Bond ETF (GOVM)
BATS: GOVM · Real-Time Price · USD
24.81
-0.06 (-0.24%)
Aug 3, 2026, 4:00 PM EDT - Market closed
GOVM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.11% | 18 |
| Jul 31, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.78 | -0.13% | 36 |
| Jul 30, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.82 | 0.03% | 8 |
| Jul 29, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.81 | -0.06% | 19 |
| Jul 28, 2026 | 24.88 | 24.91 | 24.88 | 24.91 | 24.82 | 0.16% | 238 |
| Jul 27, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.78 | 0.09% | 19 |
| Jul 24, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.76 | 0.13% | 16 |
| Jul 23, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.73 | -0.13% | 11 |
| Jul 22, 2026 | 24.87 | 24.87 | 24.85 | 24.85 | 24.76 | -0.12% | 420 |
| Jul 21, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.79 | -0.16% | 27 |
| Jul 20, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.83 | -0.12% | 18 |
| Jul 17, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.86 | 0.02% | 8 |
| Jul 16, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.86 | -0.02% | 139 |
| Jul 15, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.87 | 0.16% | 11 |
| Jul 14, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.82 | 0.20% | 12 |
| Jul 13, 2026 | 24.91 | 24.91 | 24.86 | 24.86 | 24.77 | -0.20% | 111 |
| Jul 10, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.82 | -0.06% | 221 |
| Jul 9, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | 0.14% | 13 |
| Jul 8, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.80 | -0.12% | 13 |
| Jul 7, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.83 | -0.24% | 31 |
| Jul 6, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.89 | 0.06% | 9 |
| Jul 2, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.88 | 0.12% | 8 |
| Jul 1, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.85 | -0.08% | 105 |
| Jun 30, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.87 | -0.23% | 18 |
| Jun 29, 2026 | 25.14 | 25.14 | 25.13 | 25.14 | 24.93 | - | 228 |
| Jun 26, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.93 | 0.16% | 1 |
| Jun 25, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.89 | 0.06% | 2 |
| Jun 24, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.87 | 0.28% | - |
| Jun 23, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.80 | 0.10% | 10 |
| Jun 22, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.78 | -0.18% | - |
| Jun 18, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.82 | 0.19% | - |
| Jun 17, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.78 | -0.40% | - |
| Jun 16, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.88 | 0.11% | - |
| Jun 15, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.85 | 0.09% | 1 |
| Jun 12, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.83 | -0.09% | - |
| Jun 11, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.85 | 0.33% | 5 |
| Jun 10, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.77 | -0.02% | 5 |
| Jun 9, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.77 | 0.13% | - |
| Jun 8, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.74 | -0.01% | - |
| Jun 5, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.74 | -0.30% | 1 |
| Jun 4, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.82 | 0.08% | 1 |
| Jun 3, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.80 | -0.11% | 1 |
| Jun 2, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.83 | 0.01% | - |
| Jun 1, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.82 | -0.08% | 2 |
| May 29, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.84 | 0.07% | 2 |
| May 28, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.83 | 0.09% | 1 |
| May 27, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.80 | 0.03% | - |
| May 26, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.79 | 0.20% | 1 |
| May 22, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.74 | 0.02% | 1 |
| May 21, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.74 | -0.03% | 1 |