Skip to main content
logo
iShares U.S. Treasury Bond ETF (GOVT)
BATS: GOVT · Real-Time Price · USD
22.81
-0.05 (-0.22%)
Jul 30, 2025, 4:00 PM - Market closed

GOVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202522.8122.8522.7822.8122.81-0.22%6,722,973
Jul 29, 202522.7822.8722.7722.8622.860.51%7,297,580
Jul 28, 202522.7622.7722.7422.7522.75-0.18%7,973,290
Jul 25, 202522.7322.7922.7322.7922.790.20%7,315,312
Jul 24, 202522.7222.7722.7122.7422.74-0.11%8,314,387
Jul 23, 202522.7922.8022.7522.7722.77-0.22%9,026,751
Jul 22, 202522.8022.8422.7922.8222.820.20%5,434,038
Jul 21, 202522.7922.8122.7622.7722.770.26%4,510,386
Jul 18, 202522.7322.7322.7022.7122.710.22%5,172,037
Jul 17, 202522.6822.7122.6522.6622.66-0.07%9,231,880
Jul 16, 202522.6722.7022.6222.6822.680.18%11,688,730
Jul 15, 202522.7222.7222.6222.6422.64-0.31%6,331,565
Jul 14, 202522.7022.7322.6722.7122.71-0.02%6,949,132
Jul 11, 202522.7422.7422.6922.7122.71-0.33%5,817,277
Jul 10, 202522.7922.8022.7522.7922.79-0.07%7,953,948
Jul 9, 202522.7322.8022.7322.8022.800.42%12,038,113
Jul 8, 202522.6822.7122.6722.7122.71-0.07%5,972,117
Jul 7, 202522.7622.7622.7022.7222.72-0.26%6,006,589
Jul 3, 202522.7922.8022.7622.7822.78-0.26%6,171,454
Jul 2, 202522.8322.8522.8122.8422.84-0.20%10,775,210
Jul 1, 202522.9122.9422.8522.8922.89-0.41%10,891,071
Jun 30, 202522.9422.9822.9122.9822.910.35%11,040,196
Jun 27, 202522.9122.9622.8922.9022.83-0.20%8,871,473
Jun 26, 202522.9122.9522.8822.9522.880.24%12,613,610
Jun 25, 202522.8422.8922.8222.8922.820.09%6,913,910
Jun 24, 202522.7922.8922.7922.8722.800.26%8,407,248
Jun 23, 202522.8022.8722.7922.8122.740.24%6,413,974
Jun 20, 202522.7122.7922.7022.7622.690.02%6,763,286
Jun 18, 202522.7722.8022.7222.7522.690.09%8,848,726
Jun 17, 202522.6922.7522.6722.7322.670.35%9,878,311
Jun 16, 202522.6822.7222.6522.6522.59-0.22%7,712,227
Jun 13, 202522.7322.7522.6622.7022.64-0.31%8,462,357
Jun 12, 202522.7722.7822.7322.7722.710.35%11,335,999
Jun 11, 202522.6622.7122.6422.6922.630.27%11,309,514
Jun 10, 202522.6622.6722.6122.6322.570.11%9,260,971
Jun 9, 202522.5722.6222.5622.6122.540.11%5,570,549
Jun 6, 202522.6222.6322.5622.5822.52-0.53%6,614,254
Jun 5, 202522.7522.7722.6922.7022.64-0.18%10,102,107
Jun 4, 202522.6722.7522.6622.7422.680.62%10,259,211
Jun 3, 202522.6522.6722.5922.6022.54-0.09%6,860,869
Jun 2, 202522.6422.6622.5922.6222.56-0.62%10,449,467
May 30, 202522.7222.7622.7022.7622.630.20%10,363,434
May 29, 202522.6722.7322.6722.7222.580.33%7,983,927
May 28, 202522.6522.6622.6122.6422.51-0.18%10,894,102
May 27, 202522.6522.6922.6222.6822.550.35%12,207,876
May 23, 202522.6222.6322.5722.6022.470.18%8,272,930
May 22, 202522.5022.5622.4822.5622.430.22%11,783,152
May 21, 202522.5622.5922.4922.5122.38-0.51%11,846,613
May 20, 202522.6122.6422.5822.6322.49-0.13%8,820,631
May 19, 202522.5622.6622.5622.6622.52-0.04%11,461,213