Skip to main content
iShares U.S. Treasury Bond ETF (GOVT)
BATS: GOVT · Real-Time Price · USD
22.65
-0.04 (-0.15%)
Nov 20, 2024, 4:00 PM EST - Market closed

GOVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.6322.6922.6322.6522.65-0.15%8,729,321
Nov 19, 202422.7022.7122.6722.6822.680.18%6,713,322
Nov 18, 202422.5922.6522.5722.6422.640.11%5,819,263
Nov 15, 202422.5822.6722.5422.6222.620.02%13,196,386
Nov 14, 202422.6522.6822.5922.6122.610.04%7,415,395
Nov 13, 202422.7022.7122.5822.6022.60-0.04%5,713,047
Nov 12, 202422.6622.7022.6022.6122.61-0.51%5,027,640
Nov 11, 202422.7322.7422.6922.7322.73-0.20%4,514,559
Nov 8, 202422.7622.8122.7422.7722.770.22%7,096,844
Nov 7, 202422.6622.7522.6522.7222.720.53%5,086,490
Nov 6, 202422.5522.6522.5522.6022.60-0.81%9,243,410
Nov 5, 202422.7522.8022.6922.7922.790.07%8,247,060
Nov 4, 202422.7922.8122.7222.7722.770.46%5,512,058
Nov 1, 202422.8122.8222.6622.6722.67-0.68%9,107,733
Oct 31, 202422.8022.8622.7622.8222.760.02%7,049,719
Oct 30, 202422.8822.9322.8122.8222.75-0.09%4,351,702
Oct 29, 202422.7622.8422.7422.8422.770.02%11,645,399
Oct 28, 202422.8722.8722.7822.8322.77-0.13%9,357,342
Oct 25, 202422.9422.9422.8422.8622.80-0.15%4,451,702
Oct 24, 202422.8722.9322.8522.9022.830.15%5,588,375
Oct 23, 202422.8422.8822.8322.8622.80-0.17%7,830,979
Oct 22, 202422.9222.9422.8822.9022.84-0.04%7,566,555
Oct 21, 202422.9722.9822.9022.9122.85-0.54%7,273,174
Oct 18, 202423.0523.0623.0323.0422.970.09%6,728,595
Oct 17, 202423.0323.0523.0023.0222.95-0.45%5,360,805
Oct 16, 202423.1323.1523.1123.1223.060.11%11,100,973
Oct 15, 202423.0723.1023.0523.1023.030.41%10,921,442
Oct 14, 202422.9423.0022.9423.0022.94-0.09%3,141,698
Oct 11, 202423.0023.0422.9923.0222.960.04%26,433,160
Oct 10, 202423.0123.0322.9623.0122.95-0.04%11,256,642
Oct 9, 202423.0623.0623.0123.0222.96-0.30%40,038,603
Oct 8, 202423.0323.0923.0323.0923.030.13%6,445,569
Oct 7, 202423.0723.1023.0523.0623.00-0.30%7,017,457
Oct 4, 202423.1423.1923.1223.1323.07-0.73%6,230,280
Oct 3, 202423.3523.3723.3023.3023.24-0.36%4,239,870
Oct 2, 202423.3723.4023.3423.3923.32-0.26%5,610,152
Oct 1, 202423.5723.5723.4323.4523.38-0.02%6,828,778
Sep 30, 202423.4923.5023.4223.4523.32-0.26%5,413,017
Sep 27, 202423.4823.5223.4623.5123.380.32%3,520,089
Sep 26, 202423.4523.4723.4023.4423.31-0.04%8,237,336
Sep 25, 202423.4923.4923.4423.4523.32-0.32%4,989,394
Sep 24, 202423.4523.5323.4323.5223.390.09%3,933,503
Sep 23, 202423.4823.5323.4323.5023.37-0.04%4,912,637
Sep 20, 202423.4923.5423.4723.5123.38-0.02%5,185,624
Sep 19, 202423.4923.5223.4723.5223.39-0.06%5,383,008
Sep 18, 202423.5623.6923.5223.5323.40-0.36%8,377,327
Sep 17, 202423.6523.6623.6023.6223.49-0.17%5,039,537
Sep 16, 202423.6223.6623.5923.6623.530.25%6,755,302
Sep 13, 202423.6023.6123.5623.6023.470.21%6,373,030
Sep 12, 202423.5623.5823.5123.5523.42-0.17%10,638,235
Sep 11, 202423.5623.6523.5523.5923.46-0.08%7,551,993
Sep 10, 202423.5223.6123.5123.6123.480.36%10,130,185
Sep 9, 202423.4823.5323.4523.5223.390.13%14,097,499
Sep 6, 202423.4723.5823.4223.4923.360.15%7,005,467
Sep 5, 202423.4623.4723.3923.4623.330.17%4,657,807
Sep 4, 202423.3223.4223.3123.4223.290.54%6,211,074
Sep 3, 202423.2823.3123.2523.2923.160.22%7,631,433
Aug 30, 202423.3123.3323.2323.2423.05-0.24%6,653,929
Aug 29, 202423.2923.3123.2623.3023.11-0.15%4,085,850
Aug 28, 202423.3523.3623.3223.3323.14-0.02%3,567,620
Aug 27, 202423.2923.3523.2823.3423.15-0.04%3,984,532
Aug 26, 202423.3923.4023.3323.3523.16-0.06%3,977,730
Aug 23, 202423.3123.3723.2923.3623.170.34%3,962,094
Aug 22, 202423.3123.3223.2423.2823.09-0.36%4,262,111
Aug 21, 202423.3423.4123.3023.3723.180.15%5,325,920
Aug 20, 202423.2923.3423.2823.3323.140.34%6,632,015
Aug 19, 202423.2223.2823.2123.2523.060.11%15,990,394
Aug 16, 202423.2223.2323.1823.2323.040.22%8,764,068
Aug 15, 202423.1423.1823.1323.1822.99-0.52%6,163,652
Aug 14, 202423.2723.3323.2623.3023.110.11%4,132,291
Aug 13, 202423.2623.2723.2323.2723.080.34%2,900,562
Aug 12, 202423.1223.2023.1123.1923.000.26%4,241,957
Aug 9, 202423.1723.1723.1223.1322.940.24%8,211,721
Aug 8, 202423.0423.0923.0323.0822.89-0.24%4,726,566
Aug 7, 202423.1423.1623.0923.1322.94-0.22%5,705,366
Aug 6, 202423.3123.3223.1823.1822.99-0.77%11,249,005
Aug 5, 202423.4723.5123.2823.3623.170.06%12,019,686
Aug 2, 202423.2323.3523.2223.3523.161.32%8,628,317
Aug 1, 202422.9923.0722.9823.0422.850.13%6,633,600
Jul 31, 202422.9323.0122.9023.0122.760.57%6,063,075
Jul 30, 202422.8722.9122.8422.8822.630.15%3,825,941
Jul 29, 202422.8622.8722.8322.8522.600.13%6,996,682
Jul 26, 202422.8122.8322.7922.8222.570.33%3,381,616
Jul 25, 202422.7222.8022.7222.7422.500.18%4,397,490
Jul 24, 202422.7722.8022.6922.7022.46-0.18%4,829,186
Jul 23, 202422.7522.7822.7322.7422.500.04%5,527,147
Jul 22, 202422.7722.7822.6922.7322.49-0.09%4,433,197
Jul 19, 202422.7622.7722.7422.7522.51-0.18%2,498,050
Jul 18, 202422.8222.8522.7922.7922.55-0.26%3,965,136
Jul 17, 202422.8222.8622.8022.8522.600.02%5,301,860
Jul 16, 202422.8022.8522.7722.8522.600.37%5,873,504
Jul 15, 202422.7622.7922.7422.7622.52-0.24%4,217,642
Jul 12, 202422.7822.8222.7622.8222.570.20%2,970,632
Jul 11, 202422.7822.8122.7622.7722.530.53%5,189,072
Jul 10, 202422.6622.6722.6322.6522.410.04%4,270,363
Jul 9, 202422.6322.6622.5922.6422.40-0.04%3,959,114
Jul 8, 202422.6522.6722.6222.6522.41-0.02%2,789,215
Jul 5, 202422.6222.6722.5922.6622.410.42%3,753,418
Jul 3, 202422.4922.5722.4822.5622.320.53%3,276,087
Jul 2, 202422.4522.4722.4122.4422.200.27%4,778,821