Skip to main content
logo
iShares U.S. Treasury Bond ETF (GOVT)
BATS: GOVT · Real-Time Price · USD
23.04
-0.02 (-0.11%)
At close: Jan 12, 2026, 4:00 PM EST
23.07
+0.04 (0.15%)
After-hours: Jan 12, 2026, 6:30 PM EST

GOVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 12, 202623.0323.0623.0123.0423.04-0.11%267,423
Jan 9, 202623.0323.0723.0223.0623.060.09%7,738,001
Jan 8, 202623.0423.0623.0323.0423.04-0.19%5,632,162
Jan 7, 202623.0923.1023.0523.0923.090.15%4,499,840
Jan 6, 202623.0423.0523.0123.0523.05-0.04%9,332,178
Jan 5, 202623.0423.0623.0223.0623.060.20%6,438,657
Jan 2, 202623.0523.0523.0023.0223.02-0.04%4,960,677
Dec 31, 202523.0623.0823.0223.0323.03-0.22%5,407,840
Dec 30, 202523.0723.0923.0523.0823.08-0.06%3,567,723
Dec 29, 202523.0723.0923.0623.0923.090.15%5,068,816
Dec 26, 202523.0823.0823.0323.0623.060.04%4,599,864
Dec 24, 202523.0223.0523.0123.0523.050.20%4,373,814
Dec 23, 202522.9623.0022.9523.0023.00-0.02%5,598,377
Dec 22, 202523.0223.0222.9923.0123.01-0.07%4,888,840
Dec 19, 202523.0323.0523.0123.0223.02-0.45%14,507,116
Dec 18, 202523.1223.1423.1023.1323.050.17%4,078,937
Dec 17, 202523.0723.0923.0623.0923.01-0.02%4,508,943
Dec 16, 202523.0323.0923.0223.0923.020.22%8,845,838
Dec 15, 202523.0623.0823.0323.0422.970.11%4,715,912
Dec 12, 202523.0223.0323.0123.0222.94-0.26%5,526,874
Dec 11, 202523.1123.1323.0723.0823.000.02%10,836,689
Dec 10, 202523.0123.0823.0123.0723.000.26%4,971,500
Dec 9, 202523.0723.0723.0123.0122.94-0.09%9,140,795
Dec 8, 202523.0523.0622.9923.0322.96-0.17%4,709,713
Dec 5, 202523.1123.1123.0523.0723.00-0.13%12,439,143
Dec 4, 202523.1323.1323.0923.1023.03-0.22%6,280,733
Dec 3, 202523.1523.1623.1223.1523.080.13%3,681,560
Dec 2, 202523.1023.1323.0823.1223.050.06%5,119,914
Dec 1, 202523.1223.1323.1023.1123.03-0.71%6,166,636
Nov 28, 202523.2923.3023.2523.2723.13-0.11%3,471,948
Nov 26, 202523.2623.3023.2323.3023.160.06%4,948,625
Nov 25, 202523.2623.3023.2623.2823.140.22%4,999,464
Nov 24, 202523.2423.2523.2123.2323.090.11%6,105,940
Nov 21, 202523.2223.2223.1723.2123.070.17%5,822,016
Nov 20, 202523.1323.1823.1323.1723.030.19%4,696,981
Nov 19, 202523.1523.1623.1123.1222.98-0.02%5,685,898
Nov 18, 202523.1623.1723.1023.1322.990.06%4,599,526
Nov 17, 202523.1123.1223.1023.1122.970.09%5,108,325
Nov 14, 202523.1723.1823.0823.0922.95-0.13%5,316,586
Nov 13, 202523.1423.1723.1223.1222.98-0.28%7,087,367
Nov 12, 202523.1723.2023.1623.1923.050.04%10,545,073
Nov 11, 202523.1723.1823.1523.1823.040.24%3,374,102
Nov 10, 202523.1223.1423.1123.1222.98-0.11%4,528,758
Nov 7, 202523.1223.1823.1223.1523.010.04%7,788,301
Nov 6, 202523.1223.1523.1123.1423.000.37%5,190,154
Nov 5, 202523.1123.1123.0423.0522.91-0.37%6,156,378
Nov 4, 202523.1323.1523.1223.1423.000.09%7,128,199
Nov 3, 202523.1023.1323.0923.1222.98-0.37%5,390,554
Oct 31, 202523.2023.2123.1823.2023.000.02%4,165,351
Oct 30, 202523.1723.2223.1623.2022.99-0.15%5,849,293