Skip to main content
iShares U.S. Treasury Bond ETF (GOVT)
BATS: GOVT · Real-Time Price · USD
22.99
+0.06 (0.28%)
At close: Apr 28, 2025, 4:00 PM
22.99
0.00 (0.02%)
After-hours: Apr 28, 2025, 4:08 PM EDT

GOVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202522.9123.0022.9022.9922.990.31%14,069,773
Apr 25, 202522.9022.9322.8822.9222.920.26%6,827,717
Apr 24, 202522.8322.8622.8122.8622.860.40%9,456,221
Apr 23, 202522.8922.9222.7422.7722.770.13%13,697,308
Apr 22, 202522.7522.7922.7322.7422.740.11%8,046,165
Apr 21, 202522.7522.8222.7122.7222.72-0.42%13,305,230
Apr 17, 202522.8422.8722.7922.8122.81-0.22%8,827,001
Apr 16, 202522.8122.8822.7722.8622.860.31%15,412,034
Apr 15, 202522.7322.8322.7322.7922.790.18%10,016,347
Apr 14, 202522.7022.7722.6722.7522.750.49%8,482,676
Apr 11, 202522.6022.6722.5022.6422.64-0.22%13,419,574
Apr 10, 202522.7622.8222.6722.6922.69-0.57%20,305,408
Apr 9, 202522.7422.8222.6322.8222.82-0.13%41,345,671
Apr 8, 202522.8622.9822.8422.8522.85-0.44%19,502,998
Apr 7, 202523.1623.1822.9322.9522.95-0.95%39,958,293
Apr 4, 202523.2923.3423.1723.1723.170.22%18,103,397
Apr 3, 202523.1323.1823.0823.1223.120.74%14,315,758
Apr 2, 202523.0523.0522.8922.9522.95-0.09%11,442,097
Apr 1, 202522.9623.0222.9522.9722.97-0.07%33,591,799
Mar 31, 202523.0123.0222.9322.9922.910.24%13,515,810
Mar 28, 202522.8822.9422.8722.9322.860.61%7,963,413
Mar 27, 202522.7922.8022.7622.7922.72-0.02%7,423,157
Mar 26, 202522.8222.8322.7822.8022.72-0.20%6,799,243
Mar 25, 202522.8222.8622.8122.8422.770.09%12,903,256
Mar 24, 202522.8722.8822.8122.8222.75-0.44%6,237,404
Mar 21, 202522.9722.9822.9122.9222.85-0.07%8,368,316
Mar 20, 202523.0123.0222.9222.9422.860.09%7,265,377
Mar 19, 202522.8522.9222.8122.9222.840.22%6,952,789
Mar 18, 202522.8122.8922.8122.8722.790.13%8,292,124
Mar 17, 202522.8622.9022.8222.8422.760.07%15,624,235
Mar 14, 202522.8422.8622.8122.8222.75-0.26%65,044,593
Mar 13, 202522.7922.9022.7722.8822.810.33%36,925,302
Mar 12, 202522.8122.8622.8022.8122.73-0.26%54,017,567
Mar 11, 202522.9222.9722.8422.8722.79-0.28%21,952,837
Mar 10, 202522.9022.9622.8922.9322.860.55%24,008,372
Mar 7, 202522.9122.9222.7922.8122.73-0.13%16,621,143
Mar 6, 202522.8422.8722.7722.8422.76-0.02%13,886,953
Mar 5, 202522.9522.9622.8322.8422.77-0.39%17,303,175
Mar 4, 202523.0123.0622.9022.9322.86-0.24%10,685,390
Mar 3, 202522.8823.0022.8622.9922.91-0.07%6,401,732
Feb 28, 202522.9423.0022.9123.0022.870.46%7,226,518
Feb 27, 202522.8622.9122.8522.9022.76-0.11%6,446,111
Feb 26, 202522.8622.9322.8422.9222.790.24%20,754,685
Feb 25, 202522.8422.8822.8222.8722.730.57%6,173,303
Feb 24, 202522.6822.7522.6722.7422.600.18%6,290,602
Feb 21, 202522.6222.7222.6122.7022.560.44%6,358,808
Feb 20, 202522.5822.6222.5822.6022.470.13%9,205,870
Feb 19, 202522.5322.5822.5222.5722.440.13%4,765,427
Feb 18, 202522.5722.6022.5322.5422.41-0.40%6,806,177
Feb 14, 202522.6322.6722.6222.6322.500.31%7,692,494