Skip to main content
logo
iShares U.S. Treasury Bond ETF (GOVT)
BATS: GOVT · Real-Time Price · USD
23.11
-0.03 (-0.12%)
At close: Dec 1, 2025, 4:00 PM EST
23.57
+0.47 (2.01%)
After-hours: Dec 1, 2025, 8:00 PM EST

GOVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202523.1223.1323.1023.11--0.71%2,516,072
Nov 28, 202523.2923.3023.2523.2723.20-0.11%3,471,948
Nov 26, 202523.2623.3023.2323.3023.230.06%4,948,625
Nov 25, 202523.2623.3023.2623.2823.210.22%4,999,464
Nov 24, 202523.2423.2523.2123.2323.160.11%6,105,940
Nov 21, 202523.2223.2223.1723.2123.140.17%5,822,016
Nov 20, 202523.1323.1823.1323.1723.100.19%4,696,981
Nov 19, 202523.1523.1623.1123.1223.05-0.02%5,685,898
Nov 18, 202523.1623.1723.1023.1323.060.06%4,599,526
Nov 17, 202523.1123.1223.1023.1123.040.09%5,108,325
Nov 14, 202523.1723.1823.0823.0923.02-0.13%5,316,586
Nov 13, 202523.1423.1723.1223.1223.05-0.28%7,087,367
Nov 12, 202523.1723.2023.1623.1923.120.04%10,545,073
Nov 11, 202523.1723.1823.1523.1823.110.24%3,374,102
Nov 10, 202523.1223.1423.1123.1223.05-0.11%4,528,758
Nov 7, 202523.1223.1823.1223.1523.080.04%7,788,301
Nov 6, 202523.1223.1523.1123.1423.070.37%5,190,154
Nov 5, 202523.1123.1123.0423.0522.98-0.37%6,156,378
Nov 4, 202523.1323.1523.1223.1423.070.09%7,128,199
Nov 3, 202523.1023.1323.0923.1223.05-0.37%5,390,554
Oct 31, 202523.2023.2123.1823.2023.070.02%4,165,351
Oct 30, 202523.1723.2223.1623.2023.06-0.15%5,849,293
Oct 29, 202523.3323.3323.2123.2323.10-0.43%6,504,579
Oct 28, 202523.3123.3423.3023.3323.200.06%13,815,479
Oct 27, 202523.2923.3223.2623.3223.180.04%12,830,495
Oct 24, 202523.3223.3223.2823.3123.170.06%14,076,220
Oct 23, 202523.3223.3323.2923.2923.16-0.30%9,770,333
Oct 22, 202523.3423.3623.3323.3623.230.06%12,077,119
Oct 21, 202523.3523.3623.3423.3523.210.15%13,968,303
Oct 20, 202523.3123.3123.2923.3123.180.13%17,149,069
Oct 17, 202523.2923.3023.2623.2823.15-0.15%21,352,412
Oct 16, 202523.2223.3223.2123.3223.180.37%16,586,210
Oct 15, 202523.2523.2823.2123.2323.10-0.11%26,147,706
Oct 14, 202523.2323.2623.2123.2623.120.17%26,636,042
Oct 13, 202523.1923.2223.1623.2223.080.04%4,430,184
Oct 10, 202523.1423.2223.1323.2123.070.54%8,518,515
Oct 9, 202523.0823.0923.0623.0822.95-0.04%36,051,985
Oct 8, 202523.1223.1223.0723.0922.960.02%5,225,600
Oct 7, 202523.0623.1123.0523.0922.950.20%3,582,116
Oct 6, 202523.0523.0823.0323.0422.91-0.22%3,708,611
Oct 3, 202523.1323.1423.0823.0922.96-0.13%4,195,242
Oct 2, 202523.0923.1323.0823.1222.990.09%4,385,241
Oct 1, 202523.1123.1323.0723.1022.97-0.09%9,131,431
Sep 30, 202523.1323.1623.1023.1222.92-11,886,897
Sep 29, 202523.0823.1323.0823.1222.920.24%18,376,964
Sep 26, 202523.0723.1023.0423.0722.870.02%3,834,486
Sep 25, 202523.0623.0823.0323.0622.86-0.15%4,053,954
Sep 24, 202523.1123.1223.0823.1022.90-0.17%4,037,043
Sep 23, 202523.1123.1423.0823.1422.940.24%4,977,000
Sep 22, 202523.1123.1123.0723.0822.88-0.15%8,055,268